1.23
price down icon3.91%   -0.05
after-market After Hours: 1.25 0.02 +1.63%
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 September 03, 2025, is $1.23.
  • 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 232.16% to $1.23 now.
  • The 52-week high stock price for CAPT is $2.60, representing a 111.38% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for CAPT is $0.3703, indicating a -69.89% 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
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%
Aug 19, 2025 $1.29 $1.24 $0.05 58,460.0 +2.38%
Aug 18, 2025 $1.32 $1.26 $0.06 102,471.0 -3.82%
Aug 15, 2025 $1.32 $1.25 $0.068 47,370.0 +3.97%
Aug 14, 2025 $1.27 $1.21 $0.065 130,119.0 -0.79%
Aug 13, 2025 $1.31 $1.25 $0.06 134,945.0 +3.25%
Aug 12, 2025 $1.30 $1.20 $0.10 168,381.0 -5.38%
Aug 11, 2025 $1.36 $1.28 $0.08 134,164.0 -2.26%
Aug 08, 2025 $1.37 $1.29 $0.0828 118,994.0 -3.62%
Aug 07, 2025 $1.42 $1.36 $0.06 125,792.0 -3.50%
Aug 06, 2025 $1.45 $1.38 $0.07 111,540.0 +5.15%
Aug 05, 2025 $1.39 $1.35 $0.04 81,024.0 +0.74%

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 $1.20 $0.14 730,972.0 +5.13%
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%
$70.45
price down icon 0.47%
$120.83
price down icon 1.88%
building_materials KNF
$76.62
price down icon 4.24%
building_materials EXP
$223.95
price down icon 0.45%
building_materials JHX
$19.40
price down icon 1.22%
building_materials CX
$9.16
price up icon 0.00%
Cap:     |  Volume (24h):