Captivision Inc. - Ordinary Shares (CAPT)

Last Price0.4040

Change-0.0360 (-8.18%)

NASDAQ · Last Trade: Mar 3rd, 11:29 AM EST

Historical Prices For Captivision Inc. - Ordinary Shares (CAPT)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	0.41	0.44	0.41	0.44	152,864	0.44
2/27/2026	0.41	0.42	0.40	0.42	71,118	0.42
2/26/2026	0.41	0.42	0.39	0.39	199,891	0.39
2/25/2026	0.44	0.44	0.41	0.42	129,049	0.42
2/24/2026	0.43	0.44	0.42	0.43	120,398	0.43
2/23/2026	0.44	0.44	0.42	0.43	266,112	0.43
2/20/2026	0.44	0.45	0.43	0.44	116,960	0.44
2/19/2026	0.45	0.46	0.42	0.43	287,131	0.43
2/18/2026	0.44	0.46	0.43	0.43	188,814	0.43
2/17/2026	0.50	0.50	0.41	0.42	840,285	0.42
2/13/2026	0.52	0.54	0.50	0.50	191,292	0.50
2/12/2026	0.58	0.60	0.51	0.52	487,976	0.52
2/11/2026	0.63	0.63	0.55	0.59	500,552	0.59
2/10/2026	0.57	0.64	0.55	0.64	1,404,059	0.64
2/09/2026	0.52	0.54	0.50	0.52	301,442	0.52
2/06/2026	0.52	0.55	0.51	0.51	258,899	0.51
2/05/2026	0.57	0.58	0.52	0.52	422,618	0.52
2/04/2026	0.55	0.59	0.55	0.58	568,207	0.58
2/03/2026	0.57	0.57	0.51	0.56	541,586	0.56
2/02/2026	0.56	0.59	0.55	0.57	553,746	0.57
1/30/2026	0.63	0.64	0.54	0.58	1,357,996	0.58
1/29/2026	0.63	0.69	0.56	0.66	1,821,485	0.66
1/28/2026	0.52	0.62	0.52	0.58	2,062,578	0.58
1/27/2026	0.65	0.67	0.49	0.57	2,801,465	0.57
1/26/2026	0.63	0.80	0.60	0.64	3,396,884	0.64
1/23/2026	0.64	0.69	0.52	0.65	5,261,924	0.65
1/22/2026	0.47	0.74	0.45	0.66	32,410,158	0.66
1/21/2026	0.42	0.45	0.38	0.44	1,041,061	0.44
1/20/2026	0.39	0.41	0.38	0.40	242,287	0.40
1/16/2026	0.35	0.39	0.34	0.39	410,412	0.39
1/15/2026	0.34	0.37	0.34	0.36	492,391	0.36
1/14/2026	0.33	0.35	0.33	0.34	212,594	0.34
1/13/2026	0.38	0.38	0.33	0.33	629,019	0.33
1/12/2026	0.39	0.40	0.37	0.38	203,381	0.38
1/09/2026	0.41	0.41	0.39	0.39	382,651	0.39
1/08/2026	0.40	0.42	0.38	0.41	582,968	0.41
1/07/2026	0.40	0.57	0.37	0.41	15,127,145	0.41
1/06/2026	0.39	0.40	0.36	0.37	299,789	0.37
1/05/2026	0.43	0.45	0.37	0.37	362,763	0.37
1/02/2026	0.37	0.43	0.37	0.42	364,151	0.42
12/31/2025	0.32	0.37	0.32	0.34	198,093	0.34
12/30/2025	0.31	0.34	0.31	0.31	467,879	0.31
12/29/2025	0.45	0.45	0.31	0.32	834,574	0.32
12/26/2025	0.39	0.44	0.37	0.43	1,496,347	0.43
12/24/2025	0.34	0.36	0.33	0.35	260,455	0.35
12/23/2025	0.34	0.37	0.31	0.31	1,141,595	0.31
12/22/2025	0.41	0.41	0.30	0.33	1,904,637	0.33
12/19/2025	0.41	0.45	0.41	0.43	451,077	0.43
12/18/2025	0.49	0.52	0.41	0.41	820,427	0.41
12/17/2025	0.54	0.55	0.49	0.49	356,252	0.49
12/16/2025	0.57	0.57	0.54	0.55	234,115	0.55
12/15/2025	0.58	0.59	0.54	0.56	129,339	0.56
12/12/2025	0.55	0.59	0.53	0.58	163,746	0.58
12/11/2025	0.58	0.58	0.55	0.56	181,944	0.56
12/10/2025	0.60	0.60	0.57	0.59	167,087	0.59
12/09/2025	0.60	0.63	0.58	0.61	190,878	0.61
12/08/2025	0.61	0.62	0.55	0.62	577,049	0.62
12/05/2025	0.74	0.74	0.60	0.63	660,185	0.63
12/04/2025	0.75	0.77	0.74	0.76	325,061	0.76
12/03/2025	0.88	0.88	0.77	0.78	666,949	0.78