Captivision Inc (CPTAF) Historical Prices

Time Period

Events

Rows:

CPTAF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	496,251	0.19
Apr 09, 2026	0.03	0.03	0.01	0.02	0.02	-75.41%	5,396,948	1.93
Apr 08, 2026	0.09	0.09	0.05	0.06	0.06	-84.44%	84,249,289	57.77
Apr 07, 2026	0.41	0.41	0.38	0.39	0.39	-3.92%	266,679	0.18
Apr 06, 2026	0.44	0.44	0.41	0.41	0.41	-3.32%	78,499	0.05
Apr 02, 2026	0.41	0.45	0.39	0.42	0.42	+2.93%	368,013	0.25
Apr 01, 2026	0.39	0.43	0.36	0.41	0.41	+4.33%	484,228	0.33
Mar 31, 2026	0.40	0.45	0.39	0.39	0.39	+4.80%	861,773	0.59
Mar 30, 2026	0.55	0.56	0.37	0.38	0.38	-32.07%	1,344,093	0.92
Mar 27, 2026	0.59	0.59	0.50	0.55	0.55	-5.48%	787,830	0.54
Mar 26, 2026	0.51	0.62	0.47	0.58	0.58	+13.62%	1,850,989	1.28
Mar 25, 2026	0.52	0.52	0.48	0.51	0.51	-0.19%	785,002	0.54
Mar 24, 2026	0.51	0.53	0.49	0.52	0.52	-5.16%	196,335	0.13
Mar 23, 2026	0.49	0.55	0.44	0.54	0.54	+12.66%	785,814	0.54
Mar 20, 2026	0.50	0.50	0.47	0.48	0.48	-5.86%	133,190	0.09
Mar 19, 2026	0.50	0.51	0.47	0.51	0.51	+10.11%	461,440	0.31
Mar 18, 2026	0.47	0.47	0.44	0.47	0.46	-5.10%	225,210	0.15
Mar 17, 2026	0.39	0.50	0.39	0.49	0.49	+23.74%	1,137,800	0.78
Mar 16, 2026	0.42	0.43	0.39	0.40	0.40	-5.49%	316,557	0.22
Mar 13, 2026	0.42	0.42	0.41	0.42	0.42	+0.00%	168,165	0.12
Mar 12, 2026	0.42	0.43	0.41	0.42	0.42	-0.24%	70,846	0.05
Mar 11, 2026	0.44	0.44	0.42	0.42	0.42	-3.00%	76,615	0.05
Mar 10, 2026	0.40	0.44	0.40	0.43	0.43	+1.88%	167,696	0.11
Mar 09, 2026	0.43	0.43	0.40	0.43	0.42	-4.92%	137,310	0.09
Mar 06, 2026	0.46	0.46	0.44	0.45	0.45	-0.22%	89,777	0.06
Mar 05, 2026	0.44	0.45	0.43	0.45	0.45	+6.16%	171,420	0.11
Mar 04, 2026	0.42	0.44	0.41	0.42	0.42	-1.63%	126,776	0.08
Mar 03, 2026	0.43	0.43	0.40	0.43	0.43	-1.61%	129,319	0.08
Mar 02, 2026	0.41	0.44	0.41	0.44	0.44	+2.83%	152,876	0.10
Feb 27, 2026	0.41	0.42	0.40	0.42	0.42	+8.16%	71,117	0.05
Feb 26, 2026	0.41	0.42	0.39	0.39	0.39	-7.11%	200,712	0.13
Feb 25, 2026	0.44	0.44	0.42	0.42	0.42	-2.99%	129,691	0.08
Feb 24, 2026	0.44	0.44	0.42	0.44	0.44	+0.00%	122,578	0.08
Feb 23, 2026	0.44	0.44	0.42	0.44	0.44	-1.36%	266,208	0.17
Feb 20, 2026	0.44	0.45	0.44	0.44	0.44	+3.04%	116,960	0.07
Feb 19, 2026	0.45	0.46	0.42	0.43	0.43	-0.47%	287,132	0.18
Feb 18, 2026	0.44	0.46	0.43	0.43	0.43	+1.42%	190,807	0.12
Feb 17, 2026	0.50	0.50	0.41	0.42	0.42	-15.87%	841,800	0.54
Feb 13, 2026	0.52	0.54	0.50	0.50	0.50	-2.70%	191,292	0.12
Feb 12, 2026	0.58	0.60	0.51	0.52	0.52	-12.05%	489,717	0.27
Feb 11, 2026	0.63	0.63	0.55	0.59	0.59	+13.71%	507,373	0.28
Feb 10, 2026	0.57	0.64	0.55	0.64	0.64	+23.36%	1,420,889	0.80
Feb 09, 2026	0.52	0.54	0.50	0.52	0.52	+1.77%	301,527	0.17
Feb 06, 2026	0.52	0.55	0.51	0.51	0.51	-2.86%	258,899	0.15
Feb 05, 2026	0.57	0.58	0.52	0.52	0.52	-10.43%	489,640	0.16
Feb 04, 2026	0.55	0.59	0.55	0.59	0.58	+5.41%	551,404	0.18
Feb 03, 2026	0.57	0.57	0.51	0.56	0.56	-1.94%	545,158	0.17
Feb 02, 2026	0.56	0.59	0.55	0.57	0.57	-2.08%	559,687	0.18
Jan 30, 2026	0.63	0.64	0.54	0.58	0.58	-12.95%	1,357,996	0.44
Jan 29, 2026	0.63	0.69	0.56	0.66	0.66	+14.09%	1,906,976	0.62

Rows:

Captivision Inc historical prices

Captivision Inc (CPTAF) Historical Prices

Become an Expert with TipRanks Premium