Stockscreener 앱 받기
0.3931
3.39%
-0.0138
시간 외 거래:
.39
-0.0031
-0.79%
Captivision Inc 주식 (CAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.41 | $0.3908 | $0.0192 | 366,865.0 | -3.39% |
| 2026-01-08 | $0.4171 | $0.3757 | $0.0414 | 577,459.0 | -1.24% |
| 2026-01-07 | $0.575 | $0.3717 | $0.2033 | 15,078,338.0 | +11.35% |
| 2026-01-06 | $0.3955 | $0.36 | $0.0355 | 297,833.0 | -0.67% |
| 2026-01-05 | $0.4471 | $0.372 | $0.0751 | 355,312.0 | -11.79% |
| 2026-01-02 | $0.4273 | $0.367 | $0.0603 | 357,111.0 | +23.08% |
| 2025-12-31 | $0.366 | $0.3156 | $0.0504 | 195,247.0 | +11.65% |
| 2025-12-30 | $0.345 | $0.3072 | $0.0378 | 463,459.0 | -4.21% |
| 2025-12-29 | $0.448 | $0.3105 | $0.1375 | 831,655.0 | -24.85% |
| 2025-12-26 | $0.4383 | $0.3666 | $0.0717 | 1,478,163.0 | +21.90% |
| 2025-12-24 | $0.3641 | $0.3344 | $0.0297 | 260,455.0 | +12.24% |
| 2025-12-23 | $0.3661 | $0.3055 | $0.0606 | 1,140,381.0 | -4.70% |
| 2025-12-22 | $0.405 | $0.2995 | $0.1055 | 1,895,878.0 | -23.22% |
| 2025-12-19 | $0.4498 | $0.41 | $0.0398 | 450,860.0 | +3.57% |
| 2025-12-18 | $0.5178 | $0.4052 | $0.1126 | 816,753.0 | -16.20% |
| 2025-12-17 | $0.545 | $0.4902 | $0.0548 | 335,400.0 | -11.22% |
| 2025-12-16 | $0.569 | $0.5363 | $0.0327 | 230,412.0 | -1.97% |
| 2025-12-15 | $0.5948 | $0.5406 | $0.0542 | 129,275.0 | -3.41% |
| 2025-12-12 | $0.5855 | $0.5323 | $0.0532 | 160,712.0 | +4.36% |
| 2025-12-11 | $0.584 | $0.5473 | $0.0367 | 176,880.0 | -4.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.575 | $0.36 | $0.215 | 17,399,783.0 | +14.57% |
Captivision Inc 주식 (CAPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8849 | $0.2995 | $0.5854 | 16,448,965.0 | -62.17% |
| 2025-11 | $1.16 | $0.50 | $0.66 | 104,541,363.0 | +26.84% |
| 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% |
4.39%
자본화:
|
볼륨(24시간):