Stockscreener 앱 받기
0.4677
1.72%
0.0079
Captivision Inc 주식 (CAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.49 | $0.457 | $0.033 | 127,199.0 | +1.72% |
| 2025-05-15 | $0.4662 | $0.4485 | $0.0177 | 102,366.0 | +1.64% |
| 2025-05-14 | $0.46 | $0.4462 | $0.0138 | 177,564.0 | -1.63% |
| 2025-05-13 | $0.4787 | $0.4428 | $0.0359 | 321,670.0 | -3.99% |
| 2025-05-12 | $0.485 | $0.477 | $0.008 | 110,092.0 | -0.21% |
| 2025-05-09 | $0.49 | $0.472 | $0.018 | 110,188.0 | -1.19% |
| 2025-05-08 | $0.4945 | $0.4663 | $0.0282 | 227,327.0 | -0.92% |
| 2025-05-07 | $0.5064 | $0.484 | $0.0224 | 98,241.0 | -1.49% |
| 2025-05-06 | $0.4993 | $0.4869 | $0.0124 | 43,691.0 | +0.91% |
| 2025-05-05 | $0.4994 | $0.4856 | $0.0138 | 52,671.0 | -0.62% |
| 2025-05-02 | $0.5049 | $0.4939 | $0.011 | 89,340.0 | +0.32% |
| 2025-05-01 | $0.496 | $0.474 | $0.022 | 69,568.0 | +3.36% |
| 2025-04-30 | $0.4968 | $0.4759 | $0.0209 | 228,217.0 | -3.31% |
| 2025-04-29 | $0.4999 | $0.488 | $0.0119 | 128,662.0 | +0.45% |
| 2025-04-28 | $0.5096 | $0.4852 | $0.0244 | 266,408.0 | -0.56% |
| 2025-04-25 | $0.501 | $0.4902 | $0.0108 | 226,911.0 | -1.02% |
| 2025-04-24 | $0.5082 | $0.50 | $0.0082 | 221,161.0 | -0.87% |
| 2025-04-23 | $0.5204 | $0.5012 | $0.0192 | 219,885.0 | -0.49% |
| 2025-04-22 | $0.51 | $0.4941 | $0.0159 | 247,770.0 | +0.65% |
| 2025-04-21 | $0.5079 | $0.486 | $0.0219 | 139,315.0 | -0.73% |
| 2025-04-17 | $0.5087 | $0.4888 | $0.0199 | 189,943.0 | +2.01% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.5064 | $0.4428 | $0.0636 | 1,657,116.0 | -2.28% |
| 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% |
Captivision Inc 주식 (CAPT) 가격 이력 2023
| 월 | 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% |
1.68%
0.49%
자본화:
|
볼륨(24시간):