Stockscreener 앱 받기
0.8484
0.00%
0.00
Captivision Inc 주식 (CAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $0.8229 | $0.8229 | $0.00 | 10,882.0 | -3.01% |
| 2025-10-20 | $0.8636 | $0.8203 | $0.0433 | 141,239.0 | -1.22% |
| 2025-10-17 | $0.8589 | $0.8158 | $0.0431 | 62,706.0 | +3.74% |
| 2025-10-16 | $0.887 | $0.825 | $0.062 | 77,216.0 | -1.62% |
| 2025-10-15 | $0.8596 | $0.82 | $0.0396 | 91,582.0 | +2.62% |
| 2025-10-14 | $0.87 | $0.816 | $0.054 | 195,710.0 | -1.38% |
| 2025-10-13 | $0.947 | $0.82 | $0.127 | 276,283.0 | -13.60% |
| 2025-10-10 | $0.9799 | $0.9452 | $0.0347 | 115,776.0 | +1.31% |
| 2025-10-09 | $0.97 | $0.948 | $0.022 | 79,141.0 | +0.13% |
| 2025-10-08 | $0.9502 | $0.9096 | $0.0406 | 40,721.0 | +4.07% |
| 2025-10-07 | $0.9585 | $0.838 | $0.1205 | 181,046.0 | +9.47% |
| 2025-10-06 | $0.865 | $0.824 | $0.041 | 91,414.0 | -2.63% |
| 2025-10-03 | $0.865 | $0.8272 | $0.0378 | 125,518.0 | -0.59% |
| 2025-10-02 | $0.9056 | $0.8512 | $0.0544 | 150,896.0 | -4.19% |
| 2025-10-01 | $0.97 | $0.8809 | $0.0891 | 141,531.0 | -4.31% |
| 2025-09-30 | $0.97 | $0.9257 | $0.0443 | 120,961.0 | +1.47% |
| 2025-09-29 | $0.9292 | $0.8894 | $0.0398 | 121,885.0 | +9.91% |
| 2025-09-26 | $0.9801 | $0.8206 | $0.1595 | 306,989.0 | -13.04% |
| 2025-09-25 | $0.9994 | $0.9482 | $0.0512 | 148,945.0 | -6.06% |
| 2025-09-24 | $1.04 | $0.96 | $0.08 | 231,764.0 | +0.98% |
| 2025-09-23 | $1.05 | $0.9999 | $0.0501 | 106,745.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.9799 | $0.8158 | $0.1641 | 1,781,661.0 | -12.31% |
| 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% |
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% |
0.22%
1.03%
자본화:
|
볼륨(24시간):