5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+15.83%
3 MONTH PERFORMANCE
-25.74%
6 MONTH PERFORMANCE
+15.38%
YEAR-TO-DATE PERFORMANCE
+140.00%
1 YEAR PERFORMANCE
+20.48%
Captivision Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 165 | $463.13 K |
| 12/03/2025 | $0.03 | $0.03 (-4.67%) | $0.03 | $0.03 | 226.55 K | $527.71 K |
| 12/02/2025 | $0.03 | $0.03 (16%) | $0.03 | $0.03 | 588.01 K | $535.09 K |
| 12/01/2025 | $0.02 | $0.02 (28.9%) | $0.02 | $0.02 | 19.15 K | $411.47 K |
| 11/26/2025 | $0.02 | $0.02 (12.12%) | $0.02 | $0.02 | 41.04 K | $341.35 K |
| 11/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 7.64 K | $300.76 K |
| 11/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10.91 K | $297.07 K |
| 11/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 15.32 K | $306.29 K |
| 11/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6.65 K | $439.14 K |
| 11/19/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 225 | $337.66 K |
| 11/18/2025 | $0.02 | $0.02 (-3.24%) | $0.02 | $0.02 | 88.78 K | $385.63 K |
| 11/17/2025 | $0.02 | $0.02 (-2.78%) | $0.02 | $0.02 | 53.45 K | $387.48 K |
| 11/14/2025 | $0.02 | $0.03 (35.85%) | $0.03 | $0.02 | 88.15 K | $531.40 K |
| 11/13/2025 | $0.02 | $0.02 (-2.92%) | $0.03 | $0.02 | 42.72 K | $428.07 K |
| 11/12/2025 | $0.02 | $0.02 (0.41%) | $0.03 | $0.02 | 98.24 K | $446.52 K |
| 11/11/2025 | $0.02 | $0.03 (5.62%) | $0.03 | $0.02 | 124.47 K | $485.27 K |
| 11/10/2025 | $0.02 | $0.02 (-0.64%) | $0.03 | $0.02 | 115.11 K | $379.49 K |
| 11/07/2025 | $0.02 | $0.03 (15.62%) | $0.03 | $0.02 | 12.79 K | $477.89 K |
| 11/06/2025 | $0.03 | $0.02 (-15.27%) | $0.03 | $0.02 | 59.21 K | $409.62 K |
| 11/05/2025 | $0.03 | $0.04 (42.74%) | $0.04 | $0.03 | 2.00 K | $690.06 K |
| 11/04/2025 | $0.02 | $0.03 (59.9%) | $0.04 | $0.02 | 1.07 M | $595.98 K |
| 11/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 966 | $372.72 K |
| 10/31/2025 | $0.02 | $0.02 (5.5%) | $0.02 | $0.02 | 129.82 K | $389.32 K |
| 10/30/2025 | $0.02 | $0.02 (-3.38%) | $0.02 | $0.02 | 79.29 K | $369.03 K |
| 10/29/2025 | $0.02 | $0.02 (1.94%) | $0.02 | $0.02 | 292.61 K | $387.48 K |
| 10/28/2025 | $0.02 | $0.02 (0.48%) | $0.02 | $0.02 | 58.07 K | $383.79 K |
| 10/27/2025 | $0.02 | $0.02 (-12.66%) | $0.02 | $0.02 | 95.73 K | $381.94 K |
| 10/24/2025 | $0.02 | $0.02 (4.27%) | $0.02 | $0.02 | 57.70 K | $405.93 K |
| 10/21/2025 | $0.03 | $0.03 (-1.19%) | $0.03 | $0.02 | 111.10 K | $461.28 K |
| 10/20/2025 | $0.04 | $0.03 (-30.26%) | $0.04 | $0.02 | 56.70 K | $468.66 K |
| 10/17/2025 | $0.03 | $0.04 (56.08%) | $0.04 | $0.03 | 2.19 K | $734.36 K |
| 10/16/2025 | $0.03 | $0.03 (14.07%) | $0.03 | $0.03 | 12.19 K | $568.30 K |
| 10/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 175 | $485.81 K |
| 10/14/2025 | $0.03 | $0.02 (-9.51%) | $0.03 | $0.02 | 14.36 K | $439.14 K |
| 10/13/2025 | $0.02 | $0.03 (9.58%) | $0.03 | $0.02 | 59.08 K | $485.27 K |
| 10/10/2025 | $0.02 | $0.02 (6.17%) | $0.04 | $0.02 | 4.82 K | $444.68 K |
| 10/09/2025 | $0.04 | $0.04 (-8.31%) | $0.05 | $0.03 | 6.69 K | $651.33 K |
| 10/08/2025 | $0.02 | $0.04 (58.37%) | $0.04 | $0.02 | 383.94 K | $645.80 K |
| 10/07/2025 | $0.02 | $0.02 (-4.58%) | $0.02 | $0.02 | 12.02 K | $422.54 K |
| 10/06/2025 | $0.03 | $0.02 (-16.3%) | $0.03 | $0.02 | 44.65 K | $426.23 K |
| 10/03/2025 | $0.02 | $0.03 (24.43%) | $0.04 | $0.02 | 25.37 K | $507.41 K |
| 10/02/2025 | $0.03 | $0.02 (-31.37%) | $0.03 | $0.02 | 21.91 K | $407.78 K |
| 10/01/2025 | $0.03 | $0.03 (4.35%) | $0.04 | $0.03 | 102.50 K | $619.97 K |
| 09/30/2025 | $0.03 | $0.04 (24.22%) | $0.04 | $0.03 | 7.98 K | $738.06 K |
| 09/26/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 250 | $52.69 M |
| 09/25/2025 | $0.03 | $0.03 (7.67%) | $0.03 | $0.02 | 14.36 K | $52.69 M |
| 09/19/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 101 | $66.56 M |
| 09/18/2025 | $0.03 | $0.04 (26.71%) | $0.04 | $0.03 | 5.26 K | $66.56 M |
| 09/16/2025 | $0.03 | $0.03 (0.11%) | $0.03 | $0.03 | 300 | $53.02 M |
| 09/15/2025 | $0.03 | $0.03 (-0.79%) | $0.03 | $0.03 | 142.55 K | $41.11 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.
