5 DAY PERFORMANCE
+4,243.43%
1 MONTH PERFORMANCE
+7,066.67%
3 MONTH PERFORMANCE
-14.68%
6 MONTH PERFORMANCE
-51.06%
YEAR-TO-DATE PERFORMANCE
+25.33%
1 YEAR PERFORMANCE
-6.50%
Captivision Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $0.00 | $0.01 (371.43%) | $0.01 | $0.00 | 76.55 K | $287.05 K |
| 05/01/2026 | $0.00 | $0.00 (300%) | $0.00 | $0.00 | 21.50 K | $46.39 K |
| 04/30/2026 | $0.00 | $0.00 (100%) | $0.00 | $0.00 | 127.16 K | $5.80 K |
| 04/29/2026 | $0.00 | $0.01 (138.1%) | $0.01 | $0.00 | 22.16 K | $144.98 K |
| 04/28/2026 | $0.00 | $0.00 (3.33%) | $0.01 | $0.00 | 339.09 K | $89.88 K |
| 04/27/2026 | $0.00 | $0.01 (60%) | $0.01 | $0.00 | 1.43 K | $185.57 K |
| 04/24/2026 | $0.01 | $0.01 (30.91%) | $0.01 | $0.01 | 98.65 K | $208.76 K |
| 04/23/2026 | $0.00 | $0.01 (172.73%) | $0.01 | $0.00 | 234.28 K | $260.96 K |
| 04/22/2026 | $0.01 | $0.01 (-16.42%) | $0.01 | $0.00 | 94.85 K | $162.37 K |
| 04/21/2026 | $0.01 | $0.01 (13.33%) | $0.01 | $0.00 | 169.62 K | $197.17 K |
| 04/20/2026 | $0.01 | $0.01 (15%) | $0.01 | $0.01 | 192.52 K | $200.07 K |
| 04/17/2026 | $0.01 | $0.01 (-10.13%) | $0.01 | $0.01 | 188.82 K | $205.86 K |
| 04/16/2026 | $0.01 | $0.01 (-2.22%) | $0.01 | $0.01 | 627.37 K | $255.16 K |
| 04/15/2026 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 537.46 K | $202.97 K |
| 04/14/2026 | $0.01 | $0.01 (14.75%) | $0.01 | $0.01 | 383.65 K | $202.97 K |
| 04/13/2026 | $0.01 | $0.01 (-14.29%) | $0.01 | $0.01 | 568.81 K | $173.97 K |
| 04/10/2026 | $0.01 | $0.01 (96.08%) | $0.01 | $0.01 | 496.25 K | $289.95 K |
| 04/09/2026 | $0.03 | $0.02 (-50%) | $0.03 | $0.01 | 5.40 M | |
| 04/08/2026 | $0.09 | $0.06 (-29.63%) | $0.09 | $0.05 | 89.05 M | $1.78 M |
| 04/07/2026 | $0.41 | $0.39 (-3.68%) | $0.41 | $0.38 | 266.70 K | $11.38 M |
| 04/06/2026 | $0.44 | $0.41 (-6.25%) | $0.44 | $0.41 | 78.50 K | $11.83 M |
| 04/02/2026 | $0.41 | $0.42 (3.94%) | $0.45 | $0.39 | 368.01 K | $12.24 M |
| 04/01/2026 | $0.39 | $0.41 (4.8%) | $0.43 | $0.36 | 484.23 K | $11.89 M |
| 03/31/2026 | $0.40 | $0.39 (-1.3%) | $0.45 | $0.39 | 861.80 K | $11.42 M |
| 03/30/2026 | $0.55 | $0.38 (-31.89%) | $0.56 | $0.37 | 1.34 M | $10.89 M |
| 03/27/2026 | $0.59 | $0.55 (-5.71%) | $0.59 | $0.50 | 810.52 K | $16.01 M |
| 03/26/2026 | $0.51 | $0.58 (14.79%) | $0.62 | $0.47 | 1.94 M | $16.94 M |
| 03/25/2026 | $0.52 | $0.51 (-1.13%) | $0.52 | $0.48 | 787.50 K | $14.91 M |
| 03/24/2026 | $0.51 | $0.52 (1.94%) | $0.53 | $0.49 | 201.84 K | $14.96 M |
| 03/23/2026 | $0.49 | $0.54 (10.92%) | $0.55 | $0.44 | 801.15 K | $15.76 M |
| 03/20/2026 | $0.50 | $0.48 (-2.84%) | $0.50 | $0.47 | 153.29 K | $13.99 M |
| 03/19/2026 | $0.50 | $0.51 (2.4%) | $0.51 | $0.47 | 499.80 K | $14.85 M |
| 03/18/2026 | $0.47 | $0.47 (-0.47%) | $0.47 | $0.44 | 230.70 K | $13.49 M |
| 03/17/2026 | $0.39 | $0.49 (26.26%) | $0.50 | $0.39 | 1.17 M | $14.21 M |
| 03/16/2026 | $0.42 | $0.40 (-5.85%) | $0.43 | $0.39 | 331.20 K | $11.48 M |
| 03/13/2026 | $0.42 | $0.42 (0.36%) | $0.42 | $0.41 | 170.37 K | $12.15 M |
| 03/12/2026 | $0.42 | $0.42 (-0.05%) | $0.43 | $0.41 | 71.50 K | $12.17 M |
| 03/11/2026 | $0.44 | $0.42 (-4.98%) | $0.44 | $0.42 | 77.48 K | $12.18 M |
| 03/10/2026 | $0.40 | $0.43 (8.01%) | $0.44 | $0.40 | 175.60 K | $12.55 M |
| 03/09/2026 | $0.43 | $0.43 (0.05%) | $0.43 | $0.40 | 139.90 K | $12.33 M |
| 03/06/2026 | $0.46 | $0.45 (-2.91%) | $0.46 | $0.44 | 89.80 K | $12.96 M |
| 03/05/2026 | $0.44 | $0.45 (2.35%) | $0.45 | $0.43 | 171.42 K | $12.99 M |
| 03/04/2026 | $0.42 | $0.42 (1.34%) | $0.44 | $0.41 | 126.80 K | $12.25 M |
| 03/03/2026 | $0.43 | $0.43 (-0.05%) | $0.43 | $0.40 | 129.32 K | $12.46 M |
| 03/02/2026 | $0.41 | $0.44 (7.33%) | $0.44 | $0.41 | 152.90 K | $12.66 M |
| 02/27/2026 | $0.41 | $0.42 (4%) | $0.42 | $0.40 | 71.12 K | $12.29 M |
| 02/26/2026 | $0.41 | $0.39 (-5.04%) | $0.42 | $0.39 | 200.71 K | $11.37 M |
| 02/25/2026 | $0.44 | $0.42 (-3.25%) | $0.44 | $0.42 | 129.70 K | $12.26 M |
| 02/24/2026 | $0.44 | $0.44 (0%) | $0.44 | $0.42 | 122.60 K | $12.61 M |
| 02/23/2026 | $0.44 | $0.44 (-1.14%) | $0.44 | $0.42 | 266.21 K | $12.61 M |
| 02/20/2026 | $0.44 | $0.44 (-0.2%) | $0.45 | $0.44 | 117.00 K | $12.81 M |
| 02/19/2026 | $0.45 | $0.43 (-4.73%) | $0.46 | $0.42 | 287.13 K | $12.43 M |
| 02/18/2026 | $0.44 | $0.43 (-1.83%) | $0.46 | $0.43 | 190.81 K | $12.47 M |
| 02/17/2026 | $0.50 | $0.42 (-15.87%) | $0.50 | $0.41 | 841.80 K | $12.29 M |
| 02/13/2026 | $0.52 | $0.50 (-3.08%) | $0.54 | $0.50 | 191.30 K | $14.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
