Get the Stockscreener App
0.5158
5.10%
-0.0277
Pre-market:
.52
0.0042
+0.81%
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 March 24, 2026, is $0.5158.
- 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 72.22% to $0.5158 now.
- The 52-week high stock price for CAPT is $1.93, representing a 274.18% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for CAPT is $0.2995, indicating a -41.93% 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $0.5333 | $0.4926 | $0.0407 | 195,787.0 | -5.10% |
| Mar 23, 2026 | $0.55 | $0.4408 | $0.1092 | 784,369.0 | +12.64% |
| Mar 20, 2026 | $0.4997 | $0.4671 | $0.0326 | 133,189.0 | -5.76% |
| Mar 19, 2026 | $0.512 | $0.4654 | $0.0466 | 450,418.0 | +10.01% |
| Mar 18, 2026 | $0.4746 | $0.44 | $0.0346 | 225,190.0 | -5.02% |
| Mar 17, 2026 | $0.50 | $0.3881 | $0.1119 | 1,133,129.0 | +23.74% |
| Mar 16, 2026 | $0.4289 | $0.3861 | $0.0428 | 316,297.0 | -5.49% |
| Mar 13, 2026 | $0.4237 | $0.4118 | $0.0119 | 167,715.0 | -0.19% |
| Mar 12, 2026 | $0.4335 | $0.4108 | $0.0227 | 70,846.0 | -0.05% |
| Mar 11, 2026 | $0.442 | $0.4181 | $0.0239 | 73,615.0 | -3.00% |
| Mar 10, 2026 | $0.4352 | $0.4009 | $0.0343 | 166,944.0 | +1.83% |
| Mar 09, 2026 | $0.4299 | $0.395 | $0.0349 | 132,055.0 | -4.90% |
| Mar 06, 2026 | $0.4605 | $0.4373 | $0.0232 | 89,530.0 | -0.20% |
| Mar 05, 2026 | $0.45 | $0.431 | $0.019 | 170,723.0 | +6.01% |
| Mar 04, 2026 | $0.4395 | $0.4112 | $0.0283 | 126,675.0 | -1.68% |
| Mar 03, 2026 | $0.4324 | $0.4001 | $0.0323 | 122,352.0 | -1.53% |
| Mar 02, 2026 | $0.44 | $0.4067 | $0.0333 | 149,722.0 | +2.95% |
| Feb 27, 2026 | $0.424 | $0.401 | $0.023 | 68,990.0 | +8.11% |
| Feb 26, 2026 | $0.4228 | $0.39 | $0.0328 | 199,639.0 | -7.24% |
| Feb 25, 2026 | $0.437 | $0.415 | $0.022 | 119,835.0 | -2.80% |
| Feb 24, 2026 | $0.4366 | $0.4211 | $0.0155 | 119,798.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.55 | $0.3861 | $0.1639 | 4,704,343.0 | +21.65% |
| Feb, 2026 | $0.6397 | $0.39 | $0.2497 | 7,293,256.0 | -26.71% |
| Jan, 2026 | $0.7993 | $0.326 | $0.4733 | 68,547,710.0 | +68.61% |
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% |
2.04%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):