Get the Stockscreener App
0.82
1.38%
-0.0115
Pre-market:
.82
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 October 14, 2025, is $0.82.
- Captivision Inc all-time high stock price is $7.919, occurred on February 07, 2024.
- The lowest Captivision Inc stock price recorded was $0.3703 on January 28, 2025. Since then, Captivision Inc's stock price has risen over 121.44% to $0.82 now.
- The 52-week high stock price for CAPT is $1.94, representing a 136.59% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for CAPT is $0.3703, indicating a -54.84% decrease from the current share price, occurred on January 28, 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 |
|---|---|---|---|---|---|
| Oct 14, 2025 | $0.87 | $0.816 | $0.054 | 195,710.0 | -1.38% |
| Oct 13, 2025 | $0.947 | $0.82 | $0.127 | 276,283.0 | -13.60% |
| Oct 10, 2025 | $0.9799 | $0.9452 | $0.0347 | 115,776.0 | +1.31% |
| Oct 09, 2025 | $0.97 | $0.948 | $0.022 | 79,141.0 | +0.13% |
| Oct 08, 2025 | $0.9502 | $0.9096 | $0.0406 | 40,721.0 | +4.07% |
| Oct 07, 2025 | $0.9585 | $0.838 | $0.1205 | 181,046.0 | +9.47% |
| Oct 06, 2025 | $0.865 | $0.824 | $0.041 | 91,414.0 | -2.63% |
| Oct 03, 2025 | $0.865 | $0.8272 | $0.0378 | 125,518.0 | -0.59% |
| Oct 02, 2025 | $0.9056 | $0.8512 | $0.0544 | 150,896.0 | -4.19% |
| Oct 01, 2025 | $0.97 | $0.8809 | $0.0891 | 141,531.0 | -4.31% |
| Sep 30, 2025 | $0.97 | $0.9257 | $0.0443 | 120,961.0 | +1.47% |
| Sep 29, 2025 | $0.9292 | $0.8894 | $0.0398 | 121,885.0 | +9.91% |
| Sep 26, 2025 | $0.9801 | $0.8206 | $0.1595 | 306,989.0 | -13.04% |
| Sep 25, 2025 | $0.9994 | $0.9482 | $0.0512 | 148,945.0 | -6.06% |
| Sep 24, 2025 | $1.04 | $0.96 | $0.08 | 231,764.0 | +0.98% |
| Sep 23, 2025 | $1.05 | $0.9999 | $0.0501 | 106,745.0 | +2.06% |
| Sep 22, 2025 | $1.03 | $0.9978 | $0.0322 | 248,927.0 | -5.72% |
| Sep 19, 2025 | $1.11 | $1.04 | $0.0649 | 120,266.0 | -3.64% |
| Sep 18, 2025 | $1.12 | $1.07 | $0.05 | 115,258.0 | +0.00% |
| Sep 17, 2025 | $1.12 | $1.08 | $0.0419 | 103,696.0 | -1.79% |
| Sep 16, 2025 | $1.15 | $1.07 | $0.08 | 122,589.0 | -4.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.9799 | $0.816 | $0.1639 | 1,593,746.0 | -12.62% |
| 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% |
Captivision Inc Stock (CAPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.02 | $3.15 | $0.8696 | 6,652,188.0 | +5.08% |
| Nov, 2023 | $4.83 | $1.15 | $3.68 | 50,986,710.0 | +0.00% |
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):