CAPT - Captivision Inc.
0.4858
-0.005 -0.926%
Share volume: 221,808
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.49
0.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.48 | $0.48 | $0.49 | $0.49 | $0.47 | $0.47 | $0.49 | $0.49 | 221,808 | $221,808.00 |
| 05-07-2025 | $0.51 | $0.51 | $0.51 | $0.51 | $0.48 | $0.48 | $0.49 | $0.49 | 102,811 | $102,811.00 |
| 05-06-2025 | $0.49 | $0.49 | $0.50 | $0.50 | $0.49 | $0.49 | $0.50 | $0.50 | 43,843 | $43,843.00 |
| 05-05-2025 | $0.50 | $0.50 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | $0.49 | 57,991 | $57,991.00 |
| 05-02-2025 | $0.50 | $0.50 | $0.50 | $0.50 | $0.49 | $0.49 | $0.50 | $0.50 | 90,869 | $90,869.00 |
| 05-01-2025 | $0.47 | $0.47 | $0.50 | $0.50 | $0.47 | $0.47 | $0.49 | $0.49 | 81,124 | $81,124.00 |
| 04-30-2025 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | $0.48 | 231,765 | $231,765.00 |
| 04-29-2025 | $0.49 | $0.49 | $0.50 | $0.50 | $0.49 | $0.49 | $0.50 | $0.50 | 134,697 | $134,697.00 |
| 04-28-2025 | $0.49 | $0.49 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | $0.49 | 267,921 | $267,921.00 |
| 04-25-2025 | $0.50 | $0.50 | $0.50 | $0.50 | $0.49 | $0.49 | $0.50 | $0.50 | 226,943 | $226,943.00 |
