Loading live market data…

Captivision Inc.

NASDAQ:CAPT

$0.0615 USD

$0.06 (925.0%)

Volume
70.8M
Average Volume
2.83M
Market Capitalization
$2.01M
P/E Ratio
-0.02
Dividend Yield
0.00%
Price Target
$
Year High
$1.93
Year Low
$0.01
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.21
Date Opening Price Closing Price %Chg Volume
2026-05-04 $0.00 $0.01 371.43% 76547
2026-05-01 $0.00 $0.00 300.00% 21501
2026-04-30 $0.00 $0.00 100.00% 127.16K
2026-04-29 $0.00 $0.01 138.10% 22155
2026-04-28 $0.00 $0.00 3.33% 339.08K
2026-04-27 $0.00 $0.01 60.00% 1428
2026-04-24 $0.01 $0.01 30.91% 98646
2026-04-23 $0.00 $0.01 172.73% 234.28K
2026-04-22 $0.01 $0.01 -16.42% 94847
2026-04-21 $0.01 $0.01 13.33% 169.62K
2026-04-20 $0.01 $0.01 15.00% 192.52K
2026-04-17 $0.01 $0.01 -10.13% 188.82K
2026-04-16 $0.01 $0.01 -2.22% 627.37K
2026-04-15 $0.01 $0.01 0.00% 537.46K
2026-04-14 $0.01 $0.01 14.75% 383.64K
2026-04-13 $0.01 $0.01 -14.29% 568.81K
2026-04-10 $0.01 $0.01 96.08% 496.25K
2026-04-09 $0.03 $0.02 -50.00% 5.4M
2026-04-08 $0.09 $0.06 -29.63% 89.05M
2026-04-07 $0.41 $0.39 -3.68% 266.7K
2026-04-06 $0.44 $0.41 -6.25% 78500
2026-04-02 $0.41 $0.42 3.94% 368.01K
2026-04-01 $0.39 $0.41 4.80% 484.23K
2026-03-31 $0.40 $0.39 -1.30% 861.8K
2026-03-30 $0.55 $0.38 -31.89% 1.34M
2026-03-27 $0.59 $0.55 -5.71% 810.52K
2026-03-26 $0.51 $0.58 14.79% 1.94M
2026-03-25 $0.52 $0.51 -1.13% 787.5K
2026-03-24 $0.51 $0.52 1.94% 201.84K
2026-03-23 $0.49 $0.54 10.92% 801.15K
2026-03-20 $0.50 $0.48 -2.84% 153.29K
2026-03-19 $0.50 $0.51 2.40% 499.8K
2026-03-18 $0.47 $0.47 -0.47% 230.7K
2026-03-17 $0.39 $0.49 26.26% 1.17M
2026-03-16 $0.42 $0.40 -5.85% 331.2K
2026-03-13 $0.42 $0.42 0.36% 170.37K
2026-03-12 $0.42 $0.42 -0.05% 71500
2026-03-11 $0.44 $0.42 -4.98% 77475
2026-03-10 $0.40 $0.43 8.01% 175.6K
2026-03-09 $0.43 $0.43 0.05% 139.9K
2026-03-06 $0.46 $0.45 -2.91% 89800
2026-03-05 $0.44 $0.45 2.35% 171.42K
2026-03-04 $0.42 $0.42 1.34% 126.8K
2026-03-03 $0.43 $0.43 -0.05% 129.32K
2026-03-02 $0.41 $0.44 7.33% 152.9K
2026-02-27 $0.41 $0.42 4.00% 71117
2026-02-26 $0.41 $0.39 -5.04% 200.71K
2026-02-25 $0.44 $0.42 -3.25% 129.7K
2026-02-24 $0.44 $0.44 0.00% 122.6K
2026-02-23 $0.44 $0.44 -1.14% 266.21K
2026-02-20 $0.44 $0.44 -0.20% 117K
2026-02-19 $0.45 $0.43 -4.73% 287.13K
2026-02-18 $0.44 $0.43 -1.83% 190.81K
2026-02-17 $0.50 $0.42 -15.87% 841.8K
2026-02-13 $0.52 $0.50 -3.08% 191.3K
2026-02-12 $0.58 $0.52 -10.95% 489.72K
2026-02-11 $0.63 $0.59 -6.90% 507.4K
2026-02-10 $0.57 $0.64 12.11% 1.42M
2026-02-09 $0.52 $0.52 0.06% 301.53K
2026-02-06 $0.52 $0.51 -2.75% 258.9K
2026-02-05 $0.57 $0.52 -8.41% 489.64K
2026-02-04 $0.55 $0.59 5.86% 572.6K
2026-02-03 $0.57 $0.56 -1.93% 545.2K
2026-02-02 $0.56 $0.57 1.11% 559.7K
2026-01-30 $0.63 $0.58 -8.36% 1.36M
2026-01-29 $0.63 $0.66 5.89% 1.91M
2026-01-28 $0.52 $0.58 12.39% 2.61M
2026-01-27 $0.65 $0.57 -12.31% 2.82M
2026-01-26 $0.63 $0.64 1.41% 3.41M
2026-01-23 $0.64 $0.65 2.49% 5.26M
2026-01-22 $0.47 $0.66 40.61% 35.84M
2026-01-21 $0.42 $0.44 5.02% 1.13M
2026-01-20 $0.39 $0.40 3.18% 254.9K
2026-01-16 $0.35 $0.39 11.36% 410.41K
2026-01-15 $0.35 $0.36 3.16% 492.4K
2026-01-14 $0.33 $0.34 3.04% 214.5K
2026-01-13 $0.38 $0.33 -13.42% 635.71K
2026-01-12 $0.39 $0.38 -3.32% 212.02K
2026-01-09 $0.41 $0.39 -3.42% 382.7K
2026-01-08 $0.40 $0.41 1.72% 595.3K
2026-01-07 $0.40 $0.41 2.85% 15.21M
2026-01-06 $0.39 $0.37 -6.02% 299.88K
2026-01-05 $0.43 $0.37 -14.19% 362.93K
2026-01-02 $0.37 $0.42 12.91% 364.2K
2025-12-31 $0.32 $0.34 6.22% 198.1K
2025-12-30 $0.31 $0.31 -0.87% 468.42K
2025-12-29 $0.45 $0.32 -28.39% 836.23K
2025-12-26 $0.39 $0.43 10.03% 1.5M
2025-12-24 $0.34 $0.35 3.30% 260.5K
2025-12-23 $0.34 $0.31 -9.36% 1.15M