Stockscreener 앱 받기
0.76
3.70%
-0.0292
Captivision Inc 주식 (CAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.7867 | $0.76 | $0.0267 | 54,091.0 | -3.70% |
| 2025-11-20 | $0.849 | $0.7613 | $0.0877 | 87,955.0 | -1.35% |
| 2025-11-19 | $0.8996 | $0.79 | $0.1096 | 277,469.0 | -11.99% |
| 2025-11-18 | $0.93 | $0.8764 | $0.0536 | 263,072.0 | -5.95% |
| 2025-11-17 | $0.9885 | $0.914 | $0.0745 | 354,387.0 | +4.07% |
| 2025-11-14 | $0.935 | $0.8704 | $0.0646 | 309,892.0 | +5.69% |
| 2025-11-13 | $0.94 | $0.8459 | $0.0942 | 555,272.0 | +3.51% |
| 2025-11-12 | $0.9273 | $0.798 | $0.1293 | 454,689.0 | -0.60% |
| 2025-11-11 | $1.16 | $0.768 | $0.392 | 13,726,535.0 | +15.08% |
| 2025-11-10 | $0.775 | $0.7026 | $0.0724 | 463,166.0 | +5.29% |
| 2025-11-07 | $0.71 | $0.6367 | $0.0733 | 341,965.0 | +7.28% |
| 2025-11-06 | $0.6649 | $0.583 | $0.0819 | 462,685.0 | +7.83% |
| 2025-11-05 | $0.65 | $0.60 | $0.05 | 1,075,326.0 | -7.89% |
| 2025-11-04 | $0.90 | $0.58 | $0.32 | 84,716,106.0 | +31.77% |
| 2025-11-03 | $0.6008 | $0.50 | $0.1008 | 480,680.0 | -21.62% |
| 2025-10-31 | $0.713 | $0.6391 | $0.0739 | 349,939.0 | -10.87% |
| 2025-10-30 | $0.765 | $0.7043 | $0.0607 | 163,226.0 | -6.86% |
| 2025-10-29 | $0.855 | $0.7695 | $0.0855 | 185,494.0 | -6.87% |
| 2025-10-28 | $0.839 | $0.7607 | $0.0783 | 163,790.0 | +4.86% |
| 2025-10-27 | $0.798 | $0.78 | $0.018 | 96,166.0 | +0.42% |
| 2025-10-24 | $0.7971 | $0.7711 | $0.026 | 83,737.0 | +2.13% |
| 2025-10-23 | $0.8052 | $0.754 | $0.0512 | 95,223.0 | -2.15% |
| 2025-10-22 | $0.829 | $0.783 | $0.046 | 73,288.0 | -5.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.16 | $0.50 | $0.66 | 103,623,290.0 | +18.66% |
| 2025-10 | $0.9799 | $0.6391 | $0.3408 | 3,079,125.0 | -31.75% |
| 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% |
5.08%
1.36%
자본화:
|
볼륨(24시간):