Stockscreener 앱 받기
0.5844
4.36%
0.0244
시간 외 거래:
.58
-0.0044
-0.75%
Captivision Inc 주식 (CAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-10 | $0.5998 | $0.57 | $0.0298 | 165,380.0 | -3.54% |
| 2025-12-09 | $0.6279 | $0.58 | $0.0479 | 184,987.0 | -1.45% |
| 2025-12-08 | $0.62 | $0.548 | $0.072 | 572,284.0 | -1.12% |
| 2025-12-05 | $0.745 | $0.60 | $0.145 | 619,464.0 | -17.23% |
| 2025-12-04 | $0.77 | $0.74 | $0.03 | 305,456.0 | -2.76% |
| 2025-12-03 | $0.882 | $0.7651 | $0.1169 | 643,310.0 | -11.68% |
| 2025-12-02 | $0.8849 | $0.7725 | $0.1124 | 5,493,676.0 | +12.41% |
| 2025-12-01 | $0.8179 | $0.7736 | $0.0443 | 94,125.0 | -3.42% |
| 2025-11-28 | $0.8278 | $0.7844 | $0.0434 | 149,403.0 | +0.42% |
| 2025-11-26 | $0.81 | $0.72 | $0.09 | 309,298.0 | +7.92% |
| 2025-11-25 | $0.761 | $0.72 | $0.041 | 292,210.0 | -0.45% |
| 2025-11-24 | $0.8047 | $0.711 | $0.0937 | 112,163.0 | -2.84% |
| 2025-11-21 | $0.7867 | $0.7421 | $0.0446 | 109,090.0 | -1.80% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.8849 | $0.5323 | $0.3526 | 8,576,986.0 | -28.06% |
| 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% |
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% |
1.77%
0.42%
자본화:
|
볼륨(24시간):