0.5201
price up icon6.14%   0.0301
 
loading

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 13, 2025, is $0.5201.
  • 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 40.45% to $0.5201 now.
  • The 52-week high stock price for CAPT is $6.75, representing a 1,198% increase from the current share price, occurred on March 26, 2024.
  • The 52-week low stock price for CAPT is $0.3703, indicating a -28.80% decrease from the current share price, occurred on January 28, 2025.
The table below shows more information about CAPT historical price data:
Date High Low High - Low Volume % Change
Mar 13, 2025 $0.5447 $0.486 $0.0587 337,263.0 +6.14%
Mar 12, 2025 $0.6177 $0.471 $0.1467 1,052,674.0 -19.41%
Mar 11, 2025 $0.6842 $0.56 $0.1242 879,504.0 +9.45%
Mar 10, 2025 $0.5797 $0.49 $0.0897 668,195.0 +11.10%
Mar 07, 2025 $0.5284 $0.4825 $0.0459 363,270.0 -1.77%
Mar 06, 2025 $0.5245 $0.4751 $0.0494 295,843.0 -0.97%
Mar 05, 2025 $0.544 $0.4952 $0.0488 348,450.0 +1.60%
Mar 04, 2025 $0.5135 $0.495 $0.0185 37,336.0 +4.29%
Mar 03, 2025 $0.57 $0.4851 $0.0849 424,039.0 -13.84%
Feb 28, 2025 $0.563 $0.5211 $0.0419 381,037.0 -2.10%
Feb 27, 2025 $0.6426 $0.5555 $0.0871 701,360.0 -4.09%
Feb 26, 2025 $0.6625 $0.5311 $0.1314 1,070,735.0 +9.02%
Feb 25, 2025 $0.567 $0.5351 $0.0319 516,120.0 +2.04%
Feb 24, 2025 $0.578 $0.503 $0.075 777,025.0 -4.26%
Feb 21, 2025 $0.5723 $0.5003 $0.072 1,633,239.0 +17.54%
Feb 20, 2025 $0.5299 $0.461 $0.0689 1,220,684.0 +4.09%
Feb 19, 2025 $0.47 $0.432 $0.038 820,335.0 +1.54%
Feb 18, 2025 $0.4579 $0.4299 $0.028 911,476.0 -1.24%
Feb 14, 2025 $0.4769 $0.4355 $0.0414 845,461.0 -3.59%
Feb 13, 2025 $0.476 $0.44 $0.036 902,890.0 +3.46%
Feb 12, 2025 $0.477 $0.4156 $0.0614 1,078,225.0 +0.24%
Feb 11, 2025 $0.51 $0.443 $0.067 1,600,556.0 +2.57%

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
Mar, 2025 $0.6842 $0.471 $0.2132 4,406,574.0 -7.62%
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%
$95.12
price down icon 1.39%
$66.71
price down icon 2.14%
building_materials BCC
$98.24
price up icon 0.30%
building_materials KNF
$87.41
price down icon 2.18%
building_materials EXP
$207.09
price down icon 1.18%
building_materials CX
$5.885
price down icon 1.42%
Cap:     |  Volume (24h):