Get the Stockscreener App
0.66
49.63%
0.2189
After Hours:
.65
-0.01
-1.52%
Captivision Inc Stock (CAPT) Price History
The historical daily chart and data for Captivision Inc stock (CAPT), show that the latest closing stock price as of January 22, 2026, is $0.66.
- Captivision Inc all-time high stock price is $7.919, occurred on February 07, 2024.
- The lowest Captivision Inc stock price recorded was $0.2995 on December 22, 2025. Since then, Captivision Inc's stock price has risen over 120.37% to $0.66 now.
- The 52-week high stock price for CAPT is $1.94, representing a 193.94% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for CAPT is $0.2995, indicating a -54.62% decrease from the current share price, occurred on December 22, 2025.
The table below shows more information about CAPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 22, 2026 | $0.7389 | $0.45 | $0.2889 | 31,917,921.0 | +49.63% |
| Jan 21, 2026 | $0.4459 | $0.3826 | $0.0633 | 1,021,765.0 | +9.62% |
| Jan 20, 2026 | $0.4143 | $0.38 | $0.0343 | 239,067.0 | +2.39% |
| Jan 16, 2026 | $0.393 | $0.3404 | $0.0526 | 404,438.0 | +10.42% |
| Jan 15, 2026 | $0.3684 | $0.3395 | $0.0289 | 488,564.0 | +4.89% |
| Jan 14, 2026 | $0.355 | $0.326 | $0.029 | 206,589.0 | +3.13% |
| Jan 13, 2026 | $0.38 | $0.329 | $0.051 | 626,090.0 | -12.31% |
| Jan 12, 2026 | $0.3986 | $0.373 | $0.0256 | 203,366.0 | -4.55% |
| Jan 09, 2026 | $0.41 | $0.3908 | $0.0192 | 366,865.0 | -3.39% |
| Jan 08, 2026 | $0.4171 | $0.3757 | $0.0414 | 577,459.0 | -1.24% |
| Jan 07, 2026 | $0.575 | $0.3717 | $0.2033 | 15,078,338.0 | +11.35% |
| Jan 06, 2026 | $0.3955 | $0.36 | $0.0355 | 297,833.0 | -0.67% |
| Jan 05, 2026 | $0.4471 | $0.372 | $0.0751 | 355,312.0 | -11.79% |
| Jan 02, 2026 | $0.4273 | $0.367 | $0.0603 | 357,111.0 | +23.08% |
| Dec 31, 2025 | $0.366 | $0.3156 | $0.0504 | 195,247.0 | +11.65% |
| Dec 30, 2025 | $0.345 | $0.3072 | $0.0378 | 463,459.0 | -4.21% |
| Dec 29, 2025 | $0.448 | $0.3105 | $0.1375 | 831,655.0 | -24.85% |
| Dec 26, 2025 | $0.4383 | $0.3666 | $0.0717 | 1,478,163.0 | +21.90% |
| Dec 24, 2025 | $0.3641 | $0.3344 | $0.0297 | 260,455.0 | +12.24% |
| Dec 23, 2025 | $0.3661 | $0.3055 | $0.0606 | 1,140,381.0 | -4.70% |
Captivision Inc Stock (CAPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Captivision Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Captivision Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Captivision Inc Stock (CAPT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.7389 | $0.326 | $0.4129 | 52,140,718.0 | +92.36% |
Captivision Inc Stock (CAPT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.8849 | $0.2995 | $0.5854 | 16,448,965.0 | -62.17% |
| Nov, 2025 | $1.16 | $0.50 | $0.66 | 104,541,363.0 | +26.84% |
| Oct, 2025 | $0.9799 | $0.6391 | $0.3408 | 3,079,125.0 | -31.75% |
| Sep, 2025 | $1.34 | $0.8206 | $0.5194 | 3,103,958.0 | -19.79% |
| Aug, 2025 | $1.45 | $0.9202 | $0.5298 | 3,171,362.0 | -10.00% |
| Jul, 2025 | $1.93 | $1.10 | $0.83 | 9,461,393.0 | +14.04% |
| Jun, 2025 | $1.63 | $0.90 | $0.73 | 17,909,550.0 | +4.59% |
| May, 2025 | $1.13 | $0.3786 | $0.7514 | 29,069,491.0 | +127.75% |
| Apr, 2025 | $0.5645 | $0.47 | $0.0945 | 5,593,878.0 | +0.82% |
| Mar, 2025 | $0.69 | $0.401 | $0.289 | 25,113,210.0 | -15.68% |
| Feb, 2025 | $1.94 | $0.4027 | $1.54 | 296,598,359.0 | +33.73% |
| Jan, 2025 | $0.8246 | $0.3703 | $0.4543 | 4,263,945.0 | -40.39% |
Captivision Inc Stock (CAPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.09 | $0.5762 | $0.5138 | 6,200,279.0 | -23.30% |
| Nov, 2024 | $1.56 | $0.6701 | $0.8899 | 5,225,950.0 | -25.36% |
| Oct, 2024 | $2.34 | $1.35 | $0.99 | 2,348,465.0 | -29.77% |
| Sep, 2024 | $2.60 | $1.92 | $0.68 | 2,685,284.0 | +1.81% |
| Aug, 2024 | $2.30 | $1.57 | $0.7284 | 2,595,250.0 | -7.66% |
| Jul, 2024 | $3.11 | $1.98 | $1.13 | 4,895,186.0 | -21.72% |
| Jun, 2024 | $4.89 | $2.35 | $2.54 | 4,779,173.0 | -43.43% |
| May, 2024 | $5.72 | $4.53 | $1.19 | 1,511,804.0 | -4.65% |
| Apr, 2024 | $6.49 | $4.62 | $1.87 | 1,305,316.0 | -24.43% |
| Mar, 2024 | $6.75 | $5.00 | $1.75 | 1,535,055.0 | +7.38% |
| Feb, 2024 | $7.92 | $5.60 | $2.32 | 3,926,136.0 | +4.81% |
| Jan, 2024 | $5.98 | $3.57 | $2.41 | 3,516,821.0 | +56.45% |
0.35%
5.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):