0.8484
price up icon0.00%   0.00
 
loading

Captivision Inc 주식 (CAPT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-21 $0.8229 $0.8229 $0.00 10,882.0 -3.01%
2025-10-20 $0.8636 $0.8203 $0.0433 141,239.0 -1.22%
2025-10-17 $0.8589 $0.8158 $0.0431 62,706.0 +3.74%
2025-10-16 $0.887 $0.825 $0.062 77,216.0 -1.62%
2025-10-15 $0.8596 $0.82 $0.0396 91,582.0 +2.62%
2025-10-14 $0.87 $0.816 $0.054 195,710.0 -1.38%
2025-10-13 $0.947 $0.82 $0.127 276,283.0 -13.60%
2025-10-10 $0.9799 $0.9452 $0.0347 115,776.0 +1.31%
2025-10-09 $0.97 $0.948 $0.022 79,141.0 +0.13%
2025-10-08 $0.9502 $0.9096 $0.0406 40,721.0 +4.07%
2025-10-07 $0.9585 $0.838 $0.1205 181,046.0 +9.47%
2025-10-06 $0.865 $0.824 $0.041 91,414.0 -2.63%
2025-10-03 $0.865 $0.8272 $0.0378 125,518.0 -0.59%
2025-10-02 $0.9056 $0.8512 $0.0544 150,896.0 -4.19%
2025-10-01 $0.97 $0.8809 $0.0891 141,531.0 -4.31%
2025-09-30 $0.97 $0.9257 $0.0443 120,961.0 +1.47%
2025-09-29 $0.9292 $0.8894 $0.0398 121,885.0 +9.91%
2025-09-26 $0.9801 $0.8206 $0.1595 306,989.0 -13.04%
2025-09-25 $0.9994 $0.9482 $0.0512 148,945.0 -6.06%
2025-09-24 $1.04 $0.96 $0.08 231,764.0 +0.98%
2025-09-23 $1.05 $0.9999 $0.0501 106,745.0 +2.06%

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
2025-10 $0.9799 $0.8158 $0.1641 1,781,661.0 -12.31%
2025-09 $1.34 $0.8206 $0.5194 3,103,958.0 -19.79%
2025-08 $1.45 $0.9202 $0.5298 3,171,362.0 -10.00%
2025-07 $1.93 $1.10 $0.83 9,461,393.0 +14.04%
2025-06 $1.63 $0.90 $0.73 17,909,550.0 +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%
$59.45
price up icon 0.22%
building_materials KNF
$64.20
price down icon 1.03%
$135.68
price up icon 0.49%
building_materials EXP
$236.29
price down icon 0.67%
building_materials JHX
$21.11
price down icon 2.49%
building_materials CX
$9.315
price down icon 3.47%
자본화:     |  볼륨(24시간):