Get the Stockscreener App
4.80
0.00%
+0.00
Pre-market:
4.85
0.05
+1.04%
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 May 16, 2024, is $4.80.
- Captivision Inc all-time high stock price is $7.919, occurred on February 07, 2024.
- The lowest Captivision Inc stock price recorded was $1.15 on November 16, 2023. Since then, Captivision Inc's stock price has risen over 317.39% to $4.80 now.
- The 52-week high stock price for CAPT is $7.919, representing a 64.98% increase from the current share price, occurred on February 07, 2024.
- The 52-week low stock price for CAPT is $1.15, indicating a -76.04% decrease from the current share price, occurred on November 16, 2023.
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 |
|---|---|---|---|---|---|
| May 16, 2024 | $4.93 | $4.79 | $0.14 | 44,470.0 | +0.00% |
| May 15, 2024 | $4.90 | $4.74 | $0.16 | 38,913.0 | +5.96% |
| May 14, 2024 | $5.09 | $4.53 | $0.56 | 74,490.0 | -10.12% |
| May 13, 2024 | $5.22 | $5.01 | $0.21 | 35,063.0 | -1.95% |
| May 10, 2024 | $5.22 | $5.14 | $0.08 | 61,355.0 | -0.96% |
| May 09, 2024 | $5.22 | $5.03 | $0.195 | 51,194.0 | +3.39% |
| May 08, 2024 | $5.03 | $4.94 | $0.09 | 31,965.0 | +1.62% |
| May 07, 2024 | $5.05 | $4.92 | $0.13 | 31,869.0 | -0.80% |
| May 06, 2024 | $5.21 | $4.94 | $0.275 | 20,756.0 | -1.38% |
| May 03, 2024 | $5.06 | $4.89 | $0.165 | 32,568.0 | +1.00% |
| May 02, 2024 | $5.06 | $4.88 | $0.18 | 36,595.0 | +3.01% |
| May 01, 2024 | $5.00 | $4.84 | $0.16 | 35,190.0 | -1.94% |
| Apr 30, 2024 | $5.17 | $4.92 | $0.25 | 16,119.0 | -2.56% |
| Apr 29, 2024 | $5.40 | $5.07 | $0.33 | 30,371.0 | -5.58% |
| Apr 26, 2024 | $5.54 | $5.06 | $0.48 | 58,299.0 | +7.17% |
| Apr 25, 2024 | $5.07 | $4.90 | $0.17 | 34,548.0 | +2.24% |
| Apr 24, 2024 | $5.88 | $4.82 | $1.06 | 113,411.0 | -16.21% |
| Apr 23, 2024 | $5.90 | $5.70 | $0.20 | 73,566.0 | -1.51% |
| Apr 22, 2024 | $5.97 | $4.84 | $1.13 | 175,544.0 | +28.23% |
| Apr 19, 2024 | $4.90 | $4.62 | $0.28 | 61,642.0 | -5.69% |
| Apr 18, 2024 | $5.07 | $4.91 | $0.1592 | 32,809.0 | -0.61% |
| Apr 17, 2024 | $5.35 | $4.94 | $0.41 | 89,849.0 | +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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.22 | $4.53 | $0.695 | 538,898.0 | -3.03% |
| 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% |
5.10%
Cap:
|
Volume (24h):