Captivision Inc. (CAPT)
NASDAQ: CAPT
· Real-Time Price · USD
1.27
0.05 (4.10%)
At close: Jun 16, 2025, 3:59 PM
1.30
1.96%
Pre-market: Jun 17, 2025, 05:19 AM EDT
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | n/a | 302,217 |
| Jun 13, 2025 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -4.69% | 476,934 |
| Jun 12, 2025 | 1.22 | 1.35 | 1.22 | 1.34 | 1.34 | 9.84% | 488,400 |
| Jun 11, 2025 | 1.19 | 1.32 | 1.19 | 1.25 | 1.25 | -6.72% | 407,929 |
| Jun 10, 2025 | 1.01 | 1.20 | 1.01 | 1.13 | 1.13 | -9.60% | 666,516 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.