Get the Stockscreener App
1.10
0.00%
0.00
After Hours:
1.07
-0.03
-2.73%
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 September 18, 2025, is $1.10.
- 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 197.06% to $1.10 now.
- The 52-week high stock price for CAPT is $2.60, representing a 136.36% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for CAPT is $0.3703, indicating a -66.34% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 15, 2025 | $1.21 | $1.15 | $0.0599 | 157,011.0 | +2.63% |
| Sep 12, 2025 | $1.15 | $1.11 | $0.04 | 61,558.0 | +0.88% |
| Sep 11, 2025 | $1.16 | $1.02 | $0.14 | 211,064.0 | +2.73% |
| Sep 10, 2025 | $1.15 | $1.08 | $0.0691 | 171,903.0 | -4.35% |
| Sep 09, 2025 | $1.19 | $1.12 | $0.07 | 86,941.0 | -3.36% |
| Sep 08, 2025 | $1.24 | $1.18 | $0.06 | 40,919.0 | -2.46% |
| Sep 05, 2025 | $1.26 | $1.20 | $0.06 | 70,236.0 | +1.67% |
| Sep 04, 2025 | $1.22 | $1.17 | $0.05 | 42,415.0 | -2.44% |
| Sep 03, 2025 | $1.32 | $1.20 | $0.12 | 217,086.0 | -3.91% |
| Sep 02, 2025 | $1.34 | $1.20 | $0.14 | 296,800.0 | +9.40% |
| Aug 29, 2025 | $1.21 | $1.14 | $0.07 | 113,143.0 | +3.54% |
| Aug 28, 2025 | $1.13 | $0.9948 | $0.1352 | 134,752.0 | +16.10% |
| Aug 27, 2025 | $1.00 | $0.9202 | $0.0798 | 327,933.0 | -5.50% |
| Aug 26, 2025 | $1.16 | $1.01 | $0.145 | 416,728.0 | -11.97% |
| Aug 25, 2025 | $1.22 | $1.13 | $0.09 | 220,755.0 | -4.49% |
| Aug 22, 2025 | $1.27 | $1.20 | $0.0691 | 128,324.0 | +1.24% |
| Aug 21, 2025 | $1.30 | $1.20 | $0.1006 | 157,791.0 | -4.72% |
| Aug 20, 2025 | $1.28 | $1.25 | $0.035 | 62,793.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.34 | $1.02 | $0.32 | 1,812,734.0 | -5.98% |
| 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% |
1.32%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):