1.16
price up icon4.50%   0.05
 
loading

Captivision Inc 주식 (CAPT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-27 $1.43 $1.11 $0.32 702,843.0 +4.50%
2024-11-26 $1.19 $0.8603 $0.3288 490,116.0 +27.73%
2024-11-25 $0.8997 $0.80 $0.0997 208,849.0 +2.34%
2024-11-22 $0.8635 $0.721 $0.1425 303,707.0 +7.07%
2024-11-21 $0.7998 $0.7002 $0.0996 294,476.0 +2.99%
2024-11-20 $0.794 $0.6701 $0.1239 333,825.0 -3.75%
2024-11-19 $0.8328 $0.6826 $0.1502 242,127.0 +14.78%
2024-11-18 $0.8084 $0.6704 $0.138 425,892.0 -21.23%
2024-11-15 $1.03 $0.8633 $0.1667 157,145.0 -10.51%
2024-11-14 $1.03 $0.9702 $0.0598 96,455.0 +2.85%
2024-11-13 $1.10 $0.7551 $0.3449 529,846.0 -10.16%
2024-11-12 $1.23 $1.03 $0.20 451,394.0 -14.40%
2024-11-11 $1.35 $1.24 $0.11 165,260.0 -7.41%
2024-11-08 $1.42 $1.27 $0.1508 111,218.0 -2.88%
2024-11-07 $1.42 $1.33 $0.085 92,902.0 +1.46%
2024-11-06 $1.42 $1.32 $0.095 105,608.0 -3.52%
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%

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 $0.6701 $0.8899 5,575,920.0 -15.94%
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%
$153.79
price down icon 2.32%
building_materials BCC
$146.40
price down icon 1.35%
building_materials KNF
$102.75
price down icon 1.75%
building_materials CX
$5.43
price down icon 0.18%
building_materials SUM
$51.09
price up icon 0.47%
building_materials EXP
$305.93
price down icon 1.30%
자본화:     |  볼륨(24시간):