Captivision Inc. - Ordinary Shares (CAPT)

Historical Prices For Captivision Inc. - Ordinary Shares (CAPT)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	0.82	0.82	0.77	0.78	95,018	0.78
11/28/2025	0.81	0.83	0.78	0.81	149,403	0.81
11/26/2025	0.75	0.81	0.72	0.81	310,322	0.81
11/25/2025	0.76	0.76	0.72	0.75	294,286	0.75
11/24/2025	0.79	0.80	0.71	0.75	118,457	0.75
11/21/2025	0.78	0.79	0.74	0.78	111,172	0.78
11/20/2025	0.80	0.85	0.76	0.79	90,558	0.79
11/19/2025	0.88	0.90	0.79	0.80	284,545	0.80
11/18/2025	0.93	0.93	0.88	0.91	264,405	0.91
11/17/2025	0.95	0.99	0.91	0.97	356,613	0.97
11/14/2025	0.87	0.94	0.87	0.93	320,392	0.93
11/13/2025	0.86	0.94	0.85	0.88	556,301	0.88
11/12/2025	0.80	0.93	0.80	0.85	458,048	0.85
11/11/2025	0.78	1.16	0.77	0.85	13,800,380	0.85
11/10/2025	0.71	0.78	0.70	0.74	464,364	0.74
11/07/2025	0.66	0.71	0.64	0.70	343,430	0.70
11/06/2025	0.61	0.66	0.58	0.66	485,780	0.66
11/05/2025	0.63	0.65	0.60	0.61	1,129,878	0.61
11/04/2025	0.60	0.90	0.58	0.66	84,859,368	0.66
11/03/2025	0.60	0.60	0.50	0.50	487,885	0.50
10/31/2025	0.71	0.71	0.64	0.64	370,886	0.64
10/30/2025	0.75	0.77	0.70	0.72	170,589	0.72
10/29/2025	0.81	0.85	0.77	0.77	186,447	0.77
10/28/2025	0.78	0.84	0.76	0.83	201,648	0.83
10/27/2025	0.79	0.80	0.78	0.79	112,020	0.79
10/24/2025	0.79	0.80	0.77	0.79	84,851	0.79
10/23/2025	0.79	0.81	0.75	0.77	99,327	0.77
10/22/2025	0.83	0.83	0.78	0.79	87,768	0.79
10/21/2025	0.82	0.85	0.82	0.83	102,981	0.83
10/20/2025	0.86	0.86	0.82	0.85	141,917	0.85
10/17/2025	0.82	0.86	0.82	0.86	67,004	0.86
10/16/2025	0.89	0.89	0.82	0.83	79,135	0.83
10/15/2025	0.82	0.86	0.82	0.84	105,587	0.84
10/14/2025	0.84	0.87	0.82	0.82	199,509	0.82
10/13/2025	0.94	0.95	0.82	0.83	302,278	0.83
10/10/2025	0.95	0.98	0.95	0.96	122,788	0.96
10/09/2025	0.95	0.97	0.95	0.95	81,329	0.95
10/08/2025	0.94	0.95	0.91	0.95	42,289	0.95
10/07/2025	0.84	0.96	0.84	0.91	181,750	0.91
10/06/2025	0.86	0.86	0.82	0.83	103,775	0.83
10/03/2025	0.83	0.86	0.83	0.86	127,366	0.86
10/02/2025	0.89	0.91	0.85	0.86	162,664	0.86
10/01/2025	0.94	0.97	0.88	0.90	145,995	0.90
9/30/2025	0.97	0.97	0.93	0.94	124,612	0.94
9/29/2025	0.89	0.93	0.89	0.92	125,324	0.92
9/26/2025	0.97	0.98	0.82	0.84	317,411	0.84
9/25/2025	1.00	1.00	0.95	0.97	149,789	0.97
9/24/2025	0.99	1.04	0.96	1.03	263,144	1.03
9/23/2025	1.04	1.05	1.00	1.02	111,688	1.02
9/22/2025	1.02	1.03	1.00	1.00	255,998	1.00
9/19/2025	1.07	1.11	1.04	1.06	124,355	1.06
9/18/2025	1.08	1.12	1.07	1.10	115,283	1.10
9/17/2025	1.10	1.12	1.08	1.10	105,637	1.10
9/16/2025	1.14	1.15	1.07	1.12	126,643	1.12
9/15/2025	1.17	1.21	1.15	1.17	157,115	1.17
9/12/2025	1.11	1.15	1.11	1.14	70,117	1.14
9/11/2025	1.06	1.16	1.02	1.13	218,349	1.13
9/10/2025	1.13	1.15	1.08	1.10	182,151	1.10
9/09/2025	1.17	1.19	1.12	1.15	102,413	1.15
9/08/2025	1.22	1.24	1.18	1.19	44,099	1.19
9/05/2025	1.20	1.26	1.20	1.22	75,725	1.22
9/04/2025	1.22	1.22	1.17	1.20	44,672	1.20
9/03/2025	1.26	1.32	1.20	1.23	219,911	1.23
9/02/2025	1.20	1.34	1.20	1.28	303,086	1.28