Captivision Inc. Warrant (CAPTW) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +0.0%
- 3M
- -94.0%
- YTD
- -72.1%
- 1Y
- -86.1%
- 3Y
- -55.2%
- 5Y
- -54.1%
Loading 10-year price history...
CAPTW Historical Performance
CAPTW Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -66.2%
- 2023 annual price return
- -20.0%
- 2024 annual price return
- -84.4%
- 2025 annual price return
- -7.1%
- 2026 annual price return
- +182.2%
CAPTW Stock Price Trajectory (2022–2026)
As of June 29, 2026, Captivision Inc. Warrant (CAPTW) trades at $0.00, representing a -86.1% return over the past year. The stock has delivered a -98.0% total return over five years (-54.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $0.46 on October 13, 2022. From this peak, CAPTW has corrected -99.2%, currently trading 88% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CAPT (-94.7% 1Y), DAKT (+29.9% 1Y), and OESX (+66.5% 1Y), CAPTW has underperformed the peer group average. Compare CAPTW vs CAPT →
CAPTW Historical Price Data · from 2022
Rows 1–50 of 616| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00% |
| 2026-04-08 | 0.02 | 0.02 | 0.00 | 0.00 | 876K | -93.89% |
| 2026-04-07 | 0.02 | 0.06 | 0.02 | 0.06 | 430 | +10.92% |
| 2026-04-02 | 0.05 | 0.05 | 0.05 | 0.05 | 11 | +70.19% |
| 2026-04-01 | 0.03 | 0.03 | 0.03 | 0.03 | 50 | -22.00% |
| 2026-03-31 | 0.02 | 0.06 | 0.02 | 0.04 | 3K | -32.20% |
| 2026-03-30 | 0.06 | 0.06 | 0.02 | 0.06 | 1K | 0.00% |
| 2026-03-27 | 0.06 | 0.06 | 0.04 | 0.06 | 17K | -1.67% |
| 2026-03-26 | 0.06 | 0.06 | 0.02 | 0.06 | 45K | +1.18% |
| 2026-03-24 | 0.06 | 0.06 | 0.06 | 0.06 | 2 | -0.84% |
| 2026-03-19 | 0.06 | 0.06 | 0.05 | 0.06 | 10 | +56.96% |
| 2026-03-17 | 0.03 | 0.04 | 0.03 | 0.04 | 64K | +28.28% |
| 2026-03-16 | 0.02 | 0.03 | 0.02 | 0.03 | 207 | -1.33% |
| 2026-03-13 | 0.03 | 0.03 | 0.03 | 0.03 | 1 | -6.81% |
| 2026-03-12 | 0.03 | 0.03 | 0.03 | 0.03 | 2 | +19.63% |
| 2026-03-11 | 0.02 | 0.03 | 0.02 | 0.03 | 7K | -10.30% |
| 2026-03-10 | 0.03 | 0.03 | 0.03 | 0.03 | 14 | 0.00% |
| 2026-03-09 | 0.02 | 0.03 | 0.02 | 0.03 | 18K | -6.52% |
| 2026-03-06 | 0.02 | 0.03 | 0.02 | 0.03 | 901 | +6.62% |
| 2026-03-05 | 0.03 | 0.03 | 0.03 | 0.03 | 344 | 0.00% |
| 2026-03-04 | 0.03 | 0.03 | 0.03 | 0.03 | 168 | -13.96% |
| 2026-03-03 | 0.04 | 0.04 | 0.04 | 0.04 | 421 | -0.28% |
| 2026-03-02 | 0.03 | 0.04 | 0.03 | 0.04 | 6K | -3.30% |
| 2026-02-27 | 0.04 | 0.04 | 0.04 | 0.04 | 4 | +3.70% |
| 2026-02-26 | 0.03 | 0.04 | 0.03 | 0.04 | 11K | -12.25% |
| 2026-02-24 | 0.04 | 0.04 | 0.04 | 0.04 | 8K | -7.19% |
| 2026-02-23 | 0.04 | 0.04 | 0.04 | 0.04 | 13K | -3.36% |
| 2026-02-20 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | -0.45% |
| 2026-02-19 | 0.02 | 0.04 | 0.02 | 0.04 | 10K | -23.16% |
| 2026-02-17 | 0.06 | 0.06 | 0.06 | 0.06 | 7K | +16.83% |
| 2026-02-14 | 0.02 | 0.05 | 0.04 | 0.05 | 7K | 0.00% |
| 2026-02-13 | 0.02 | 0.05 | 0.02 | 0.05 | 7K | +5.27% |
| 2026-02-12 | 0.02 | 0.06 | 0.05 | 0.05 | 8K | -21.00% |
| 2026-02-11 | 0.02 | 0.06 | 0.05 | 0.06 | 29K | 0.00% |
| 2026-02-09 | 0.02 | 0.07 | 0.04 | 0.06 | 43K | +20.00% |
| 2026-02-07 | 0.02 | 0.06 | 0.05 | 0.05 | 17K | +6.84% |
| 2026-02-06 | 0.02 | 0.05 | 0.03 | 0.05 | 73K | -9.83% |
| 2026-02-04 | 0.02 | 0.06 | 0.04 | 0.05 | 12K | -13.36% |
| 2026-02-03 | 0.02 | 0.07 | 0.06 | 0.06 | 63K | +3.45% |
| 2026-01-31 | 0.02 | 0.06 | 0.04 | 0.06 | 3K | -3.18% |
| 2026-01-30 | 0.02 | 0.06 | 0.05 | 0.06 | 8K | +26.16% |
| 2026-01-29 | 0.02 | 0.05 | 0.04 | 0.05 | 133K | -4.82% |
| 2026-01-28 | 0.02 | 0.05 | 0.04 | 0.05 | 81K | +15.55% |
| 2026-01-27 | 0.02 | 0.08 | 0.04 | 0.04 | 167K | -37.26% |
| 2026-01-24 | 0.02 | 0.08 | 0.03 | 0.07 | 574K | +129.00% |
| 2026-01-23 | 0.02 | 0.04 | 0.01 | 0.03 | 231K | +138.10% |
| 2026-01-21 | 0.02 | 0.01 | 0.01 | 0.01 | 12K | -10.64% |
| 2026-01-12 | 0.02 | 0.01 | 0.01 | 0.01 | 13K | +3.68% |
| 2026-01-09 | 0.02 | 0.01 | 0.01 | 0.01 | 3K | -31.31% |
| 2026-01-06 | 0.02 | 0.02 | 0.02 | 0.02 | 7K | +7.61% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAPTW — Frequently Asked Questions
Quick answers to the most common questions about buying CAPTW stock.
How has CAPTW stock performed recently?
CAPTW declined -86.1% over the past year, below its 5-year annualized CAGR of -54.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CAPTW's all-time high price?
Captivision Inc. Warrant reached $0.46 on 2022-10-13. The 52-week high is $0.08. Current 1-year return of -86.1% places the stock further from historical peaks.
Where can I download CAPTW historical price data?
This page provides CAPTW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.