1.42
price down icon0.70%   -0.01
after-market 시간 외 거래: 1.40 -0.02 -1.41%
loading

Captivision Inc 주식 (CAPT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $1.45 $1.39 $0.06 63,559.0 -0.70%
2024-11-04 $1.56 $1.40 $0.16 56,396.0 -1.38%
2024-11-01 $1.45 $1.36 $0.09 41,459.0 +5.07%
2024-10-31 $1.51 $1.35 $0.1598 160,837.0 -4.17%
2024-10-30 $1.60 $1.41 $0.19 96,720.0 -7.10%
2024-10-29 $1.67 $1.54 $0.13 90,753.0 -5.49%
2024-10-28 $1.72 $1.63 $0.09 58,560.0 +2.50%
2024-10-25 $1.66 $1.53 $0.125 126,962.0 +8.84%
2024-10-24 $1.47 $1.37 $0.10 85,416.0 +5.76%
2024-10-23 $1.59 $1.37 $0.22 234,088.0 -10.90%
2024-10-22 $1.61 $1.52 $0.0855 88,258.0 -1.89%
2024-10-21 $1.71 $1.56 $0.1516 68,295.0 -4.79%
2024-10-18 $1.72 $1.60 $0.12 63,197.0 +2.45%
2024-10-17 $1.79 $1.63 $0.16 110,521.0 -5.23%
2024-10-16 $1.83 $1.69 $0.138 111,126.0 -3.91%
2024-10-15 $1.94 $1.76 $0.178 152,562.0 -5.79%
2024-10-14 $2.03 $1.89 $0.14 258,489.0 -4.04%
2024-10-11 $2.02 $1.97 $0.05 118,321.0 +0.00%
2024-10-10 $2.02 $1.92 $0.10 18,598.0 +1.54%
2024-10-09 $2.05 $1.94 $0.11 60,807.0 -2.01%
2024-10-08 $2.05 $1.99 $0.0607 30,614.0 -2.93%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $1.56 $1.36 $0.20 224,973.0 +2.90%
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%
$121.34
price up icon 9.75%
building_materials KNF
$91.66
price up icon 2.72%
building_materials BCC
$138.49
price up icon 3.15%
building_materials CX
$5.27
price up icon 1.93%
building_materials SUM
$47.42
price up icon 1.54%
building_materials EXP
$295.72
price up icon 2.59%
자본화:     |  볼륨(24시간):