1.14
price up icon0.00%   0.00
after-market 시간 외 거래: 1.15 0.01 +0.88%
loading

Captivision Inc 주식 (CAPT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $1.16 $1.12 $0.0411 255,180.0 +0.00%
2025-06-27 $1.16 $1.09 $0.07 249,750.0 -2.15%
2025-06-26 $1.18 $1.14 $0.04 211,809.0 +1.30%
2025-06-25 $1.19 $1.14 $0.05 241,462.0 -2.54%
2025-06-24 $1.37 $1.15 $0.22 630,197.0 +3.51%
2025-06-23 $1.19 $1.14 $0.05 215,718.0 -2.56%
2025-06-20 $1.20 $1.13 $0.07 164,800.0 +0.86%
2025-06-18 $1.23 $1.15 $0.08 198,500.0 -1.69%
2025-06-17 $1.30 $1.14 $0.1582 445,736.0 -7.81%
2025-06-16 $1.30 $1.22 $0.08 302,217.0 +4.92%
2025-06-13 $1.30 $1.20 $0.10 446,960.0 -8.96%
2025-06-12 $1.35 $1.22 $0.13 450,119.0 +7.20%
2025-06-11 $1.31 $1.19 $0.125 395,937.0 +10.62%
2025-06-10 $1.20 $1.01 $0.185 660,769.0 +11.88%
2025-06-09 $1.34 $0.90 $0.44 1,939,564.0 -17.55%
2025-06-06 $1.57 $1.22 $0.35 1,052,620.0 -19.41%
2025-06-05 $1.63 $1.38 $0.25 1,719,072.0 +15.15%
2025-06-04 $1.35 $1.04 $0.305 1,697,636.0 +33.74%
2025-06-03 $1.25 $0.97 $0.285 1,543,798.0 -22.28%
2025-06-02 $1.35 $1.10 $0.25 5,084,960.0 +16.51%

Captivision Inc 주식 (CAPT) 연도별 가격 이력

이 심층 분석에서는 Captivision Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Captivision Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Captivision Inc 주식 (CAPT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.63 $0.90 $0.73 18,161,984.0 +4.59%
2025-05 $1.13 $0.3786 $0.7514 29,069,491.0 +127.75%
2025-04 $0.5645 $0.47 $0.0945 5,593,878.0 +0.82%
2025-03 $0.69 $0.401 $0.289 25,113,210.0 -15.68%
2025-02 $1.94 $0.4027 $1.54 296,598,359.0 +33.73%
2025-01 $0.8246 $0.3703 $0.4543 4,263,945.0 -40.39%

Captivision Inc 주식 (CAPT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.09 $0.5762 $0.5138 6,200,279.0 -23.30%
2024-11 $1.56 $0.6701 $0.8899 5,225,950.0 -25.36%
2024-10 $2.34 $1.35 $0.99 2,348,465.0 -29.77%
2024-09 $2.60 $1.92 $0.68 2,685,284.0 +1.81%
2024-08 $2.30 $1.57 $0.7284 2,595,250.0 -7.66%
2024-07 $3.11 $1.98 $1.13 4,895,186.0 -21.72%
2024-06 $4.89 $2.35 $2.54 4,779,173.0 -43.43%
2024-05 $5.72 $4.53 $1.19 1,511,804.0 -4.65%
2024-04 $6.49 $4.62 $1.87 1,305,316.0 -24.43%
2024-03 $6.75 $5.00 $1.75 1,535,055.0 +7.38%
2024-02 $7.92 $5.60 $2.32 3,926,136.0 +4.81%
2024-01 $5.98 $3.57 $2.41 3,516,821.0 +56.45%

Captivision Inc 주식 (CAPT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $4.02 $3.15 $0.8696 6,652,188.0 +5.08%
2023-11 $4.83 $1.15 $3.68 50,986,710.0 +0.00%
$12.48
price down icon 4.51%
$99.80
price up icon 1.18%
$77.36
price down icon 0.69%
building_materials KNF
$81.64
price down icon 1.37%
building_materials EXP
$202.11
price down icon 1.30%
building_materials CX
$6.93
price up icon 1.76%
자본화:     |  볼륨(24시간):