Stockscreener 앱 받기
0.5132
12.97%
-0.0765
Captivision Inc 주식 (CAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.5975 | $0.5069 | $0.0907 | 470,780.0 | -12.96% |
| 2026-02-11 | $0.6334 | $0.5526 | $0.0808 | 496,752.0 | -7.72% |
| 2026-02-10 | $0.6397 | $0.5452 | $0.0945 | 1,391,372.0 | +23.17% |
| 2026-02-09 | $0.54 | $0.501 | $0.039 | 300,691.0 | +1.81% |
| 2026-02-06 | $0.549 | $0.5096 | $0.0394 | 253,352.0 | -2.75% |
| 2026-02-05 | $0.5831 | $0.524 | $0.0591 | 388,630.0 | -10.43% |
| 2026-02-04 | $0.5896 | $0.5462 | $0.0434 | 529,764.0 | +5.39% |
| 2026-02-03 | $0.5672 | $0.505 | $0.0622 | 535,364.0 | -1.96% |
| 2026-02-02 | $0.5851 | $0.5505 | $0.0346 | 545,898.0 | -2.13% |
| 2026-01-30 | $0.6397 | $0.54 | $0.0997 | 1,316,846.0 | -12.97% |
| 2026-01-29 | $0.6885 | $0.5617 | $0.1268 | 1,790,677.0 | +14.15% |
| 2026-01-28 | $0.62 | $0.5181 | $0.1019 | 1,773,562.0 | +2.16% |
| 2026-01-27 | $0.6749 | $0.4915 | $0.1834 | 2,792,397.0 | -10.98% |
| 2026-01-26 | $0.7993 | $0.6033 | $0.196 | 3,366,713.0 | -1.61% |
| 2026-01-23 | $0.6875 | $0.52 | $0.1675 | 5,181,667.0 | -1.39% |
| 2026-01-22 | $0.7389 | $0.45 | $0.2889 | 32,103,051.0 | +49.63% |
| 2026-01-21 | $0.4459 | $0.3826 | $0.0633 | 1,021,765.0 | +9.62% |
| 2026-01-20 | $0.4143 | $0.38 | $0.0343 | 239,067.0 | +2.39% |
| 2026-01-16 | $0.393 | $0.3404 | $0.0526 | 404,438.0 | +10.42% |
| 2026-01-15 | $0.3684 | $0.3395 | $0.0289 | 488,564.0 | +4.89% |
| 2026-01-14 | $0.355 | $0.326 | $0.029 | 206,589.0 | +3.13% |
| 2026-01-13 | $0.38 | $0.329 | $0.051 | 626,090.0 | -12.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.6397 | $0.501 | $0.1387 | 4,912,603.0 | -11.27% |
| 2026-01 | $0.7993 | $0.326 | $0.4733 | 68,547,710.0 | +68.61% |
Captivision Inc 주식 (CAPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8849 | $0.2995 | $0.5854 | 16,448,965.0 | -62.17% |
| 2025-11 | $1.16 | $0.50 | $0.66 | 104,541,363.0 | +26.84% |
| 2025-10 | $0.9799 | $0.6391 | $0.3408 | 3,079,125.0 | -31.75% |
| 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
| 월 | 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% |
2.61%
0.58%
자본화:
|
볼륨(24시간):