1.225
price down icon19.41%   -0.295
after-market 시간 외 거래: 1.23 0.005 +0.41%
loading

Captivision Inc 주식 (CAPT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-05-30 $1.13 $0.84 $0.29 7,067,824.0 +41.74%
2025-05-29 $0.87 $0.6548 $0.2152 6,497,739.0 +21.14%
2025-05-28 $0.665 $0.55 $0.115 1,692,413.0 +14.11%
2025-05-27 $0.69 $0.485 $0.205 10,839,270.0 +22.80%
2025-05-23 $0.4593 $0.422 $0.0373 197,371.0 +6.59%
2025-05-22 $0.472 $0.3786 $0.0934 373,100.0 +9.00%
2025-05-21 $0.4419 $0.381 $0.0609 445,353.0 -8.22%
2025-05-20 $0.456 $0.4207 $0.0353 268,771.0 -7.85%
2025-05-19 $0.47 $0.4411 $0.0289 157,733.0 -1.43%
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%

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 $0.97 $0.66 12,150,706.0 +12.39%
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%
$14.03
price down icon 0.99%
$106.15
price down icon 0.17%
$88.42
price up icon 0.63%
building_materials KNF
$92.28
price up icon 0.05%
building_materials EXP
$200.33
price down icon 0.40%
building_materials CX
$6.73
price down icon 1.17%
자본화:     |  볼륨(24시간):