5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
-21.57%
3 MONTH PERFORMANCE
+18.34%
6 MONTH PERFORMANCE
-52.49%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
-82.62%
Captivision Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.02 | $0.02 (-1.67%) | $0.02 | $0.02 | 2,000 | |
| 03/11/2025 | $0.02 | $0.02 (-4.41%) | $0.03 | $0.02 | 21,350 | $581,284 |
| 03/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $562,533 |
| 03/07/2025 | $0.01 | $0.02 (56.2%) | $0.02 | $0.01 | 21,806 | $573,248 |
| 03/06/2025 | $0.02 | $0.02 (12.42%) | $0.02 | $0.02 | 54,418 | $460,741 |
| 03/05/2025 | $0.02 | $0.02 (-5.34%) | $0.02 | $0.02 | 13,803 | $415,873 |
| 03/04/2025 | $0.02 | $0.02 (4.58%) | $0.02 | $0.01 | 83,145 | $428,597 |
| 03/03/2025 | $0.02 | $0.02 (11.54%) | $0.02 | $0.02 | 37,721 | $466,099 |
| 02/27/2025 | $0.02 | $0.02 (5.99%) | $0.02 | $0.02 | 6,003 | $616,108 |
| 02/26/2025 | $0.03 | $0.02 (-4.8%) | $0.03 | $0.02 | 28,469 | $637,538 |
| 02/25/2025 | $0.02 | $0.02 (-0.97%) | $0.03 | $0.02 | 732 | $549,140 |
| 02/21/2025 | $0.02 | $0.03 (21.33%) | $0.03 | $0.02 | 300 | $685,755 |
| 02/20/2025 | $0.02 | $0.03 (31.79%) | $0.03 | $0.02 | 6,000 | $688,433 |
| 02/19/2025 | $0.02 | $0.03 (23.49%) | $0.03 | $0.02 | 1,413 | $696,470 |
| 02/18/2025 | $0.02 | $0.02 (1.32%) | $0.02 | $0.02 | 12,936 | $616,108 |
| 02/14/2025 | $0.02 | $0.02 (-7.26%) | $0.02 | $0.02 | 3,543 | $616,108 |
| 02/12/2025 | $0.02 | $0.03 (26.24%) | $0.03 | $0.02 | 28,377 | $683,076 |
| 02/11/2025 | $0.02 | $0.02 (-0.87%) | $0.02 | $0.02 | 7,452 | $613,429 |
| 02/10/2025 | $0.03 | $0.02 (-13.32%) | $0.03 | $0.02 | 2,254 | $633,921 |
| 02/07/2025 | $0.02 | $0.03 (14.81%) | $0.03 | $0.02 | 2,901 | $747,366 |
| 02/06/2025 | $0.04 | $0.03 (-21.23%) | $0.04 | $0.02 | 53,295 | $755,402 |
| 02/05/2025 | $0.03 | $0.03 (-21.49%) | $0.03 | $0.02 | 46,319 | $733,972 |
| 02/04/2025 | $0.02 | $0.04 (89.19%) | $0.05 | $0.02 | 1.48 M | $937,555 |
| 01/31/2025 | $0.02 | $0.02 (-2.63%) | $0.02 | $0.02 | 300 | $495,565 |
| 01/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $508,959 |
| 01/29/2025 | $0.02 | $0.02 (8.24%) | $0.02 | $0.01 | 138,469 | $492,886 |
| 01/28/2025 | $0.02 | $0.02 (18.71%) | $0.02 | $0.01 | 57,911 | $492,886 |
| 01/27/2025 | $0.02 | $0.02 (11.45%) | $0.02 | $0.01 | 55,858 | $495,565 |
| 01/24/2025 | $0.02 | $0.02 (17.62%) | $0.03 | $0.02 | 3,257 | $661,646 |
| 01/23/2025 | $0.02 | $0.03 (27%) | $0.03 | $0.02 | 11,977 | $680,397 |
| 01/22/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 9,000 | $450,027 |
| 01/21/2025 | $0.02 | $0.03 (58.64%) | $0.03 | $0.02 | 17,300 | $688,433 |
| 01/17/2025 | $0.02 | $0.02 (39.39%) | $0.03 | $0.02 | 30,283 | $616,108 |
| 01/16/2025 | $0.02 | $0.02 (-27.84%) | $0.02 | $0.01 | 70,450 | $444,669 |
| 01/15/2025 | $0.01 | $0.02 (98.31%) | $0.02 | $0.01 | 16,626 | $626,823 |
| 01/14/2025 | $0.02 | $0.02 (-13.41%) | $0.02 | $0.02 | 11,376 | $450,027 |
| 01/13/2025 | $0.02 | $0.02 (-2.91%) | $0.02 | $0.02 | 110,860 | $447,348 |
| 01/10/2025 | $0.03 | $0.02 (-10.55%) | $0.03 | $0.02 | 206,153 | $613,429 |
| 01/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 397 | $688,433 |
| 01/07/2025 | $0.02 | $0.02 (-5.13%) | $0.02 | $0.02 | 13,963 | $495,565 |
| 01/06/2025 | $0.03 | $0.02 (-5.45%) | $0.03 | $0.02 | 105,213 | $650,931 |
| 01/03/2025 | $0.02 | $0.02 (0.46%) | $0.02 | $0.02 | 20,136 | $581,284 |
| 01/02/2025 | $0.02 | $0.02 (-16%) | $0.02 | $0.01 | 200,140 | $450,027 |
| 12/31/2024 | $0.01 | $0.01 (11.61%) | $0.02 | $0.01 | 744,632 | $334,841 |
| 12/30/2024 | $0.03 | $0.01 (-61.99%) | $0.03 | $0.01 | 269,597 | $275,909 |
| 12/27/2024 | $0.02 | $0.01 (-48.76%) | $0.02 | $0.01 | 5,808 | $275,909 |
| 12/26/2024 | $0.02 | $0.01 (-45.05%) | $0.02 | $0.01 | 54,753 | $267,873 |
| 12/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 247 | $275,909 |
| 12/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 300 | $492,886 |
| 12/20/2024 | $0.01 | $0.01 (39.45%) | $0.02 | $0.01 | 24,942 | $395,970 |
| 12/19/2024 | $0.01 | $0.01 (-24.29%) | $0.02 | $0.01 | 64,644 | $283,945 |
| 12/18/2024 | $0.01 | $0.01 (-16.19%) | $0.02 | $0.01 | 40,096 | $309,822 |
| 12/17/2024 | $0.01 | $0.01 (-2.78%) | $0.02 | $0.01 | 44,384 | $375,022 |
| 12/16/2024 | $0.02 | $0.01 (-11.11%) | $0.02 | $0.01 | 48,350 | $385,737 |
| 12/13/2024 | $0.03 | $0.02 (-43.6%) | $0.03 | $0.02 | 238,726 | $495,565 |
| 12/12/2024 | $0.02 | $0.02 (12.67%) | $0.04 | $0.02 | 267,364 | $452,705 |
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.
