CAPT - Captivision Inc.
0.552
-0.032 -5.851%
Share volume: 810,515
Last Updated: 03-27-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
31.20%
PREVIOUS CLOSE
CHG
CHG%
$0.58
-0.03
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.59 | $0.59 | $0.59 | $0.59 | $0.50 | $0.50 | $0.55 | $0.55 | 810,515 | $771,559.00 |
| 03-26-2026 | $0.51 | $0.51 | $0.62 | $0.62 | $0.47 | $0.47 | $0.58 | $0.58 | 1,939,305 | $1,939,305.00 |
| 03-25-2026 | $0.52 | $0.52 | $0.52 | $0.52 | $0.48 | $0.48 | $0.51 | $0.51 | 787,498 | $787,498.00 |
| 03-24-2026 | $0.51 | $0.51 | $0.53 | $0.53 | $0.49 | $0.49 | $0.52 | $0.52 | 201,841 | $201,841.00 |
| 03-23-2026 | $0.49 | $0.49 | $0.55 | $0.55 | $0.44 | $0.44 | $0.54 | $0.54 | 801,147 | $801,147.00 |
| 03-20-2026 | $0.50 | $0.50 | $0.50 | $0.50 | $0.47 | $0.47 | $0.48 | $0.48 | 153,292 | $153,292.00 |
| 03-19-2026 | $0.50 | $0.50 | $0.51 | $0.51 | $0.47 | $0.47 | $0.51 | $0.51 | 499,773 | $499,773.00 |
| 03-18-2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.44 | $0.44 | $0.47 | $0.47 | 230,651 | $230,651.00 |
| 03-17-2026 | $0.39 | $0.39 | $0.50 | $0.50 | $0.39 | $0.39 | $0.49 | $0.49 | 1,174,194 | $1,174,194.00 |
| 03-16-2026 | $0.42 | $0.42 | $0.43 | $0.43 | $0.39 | $0.39 | $0.40 | $0.40 | 331,171 | $331,171.00 |