Get the Stockscreener App
0.5099
1.11%
0.0056
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 April 22, 2025, is $0.5099.
- 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 37.70% to $0.5099 now.
- The 52-week high stock price for CAPT is $5.90, representing a 1,057% increase from the current share price, occurred on April 23, 2024.
- The 52-week low stock price for CAPT is $0.3703, indicating a -27.38% 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $0.5099 | $0.4941 | $0.0158 | 51,543.0 | +0.36% |
| Apr 21, 2025 | $0.5079 | $0.486 | $0.0219 | 139,315.0 | -0.73% |
| Apr 17, 2025 | $0.5087 | $0.4888 | $0.0199 | 189,943.0 | +2.01% |
| Apr 16, 2025 | $0.505 | $0.4821 | $0.0229 | 269,749.0 | -0.40% |
| Apr 15, 2025 | $0.5158 | $0.4968 | $0.019 | 81,746.0 | +0.62% |
| Apr 14, 2025 | $0.5137 | $0.4901 | $0.0236 | 229,766.0 | -0.16% |
| Apr 11, 2025 | $0.5645 | $0.4952 | $0.0693 | 508,139.0 | +1.82% |
| Apr 10, 2025 | $0.4898 | $0.4706 | $0.0192 | 464,291.0 | +2.02% |
| Apr 09, 2025 | $0.505 | $0.479 | $0.026 | 306,406.0 | -3.54% |
| Apr 08, 2025 | $0.5137 | $0.4911 | $0.0226 | 147,911.0 | -0.76% |
| Apr 07, 2025 | $0.51 | $0.4845 | $0.0255 | 507,298.0 | +1.32% |
| Apr 04, 2025 | $0.511 | $0.494 | $0.017 | 329,854.0 | -0.70% |
| Apr 03, 2025 | $0.5064 | $0.49 | $0.0164 | 158,037.0 | -1.87% |
| Apr 02, 2025 | $0.5092 | $0.495 | $0.0142 | 340,763.0 | +1.40% |
| Apr 01, 2025 | $0.5231 | $0.47 | $0.0531 | 381,646.0 | +5.33% |
| Mar 31, 2025 | $0.577 | $0.425 | $0.152 | 1,874,078.0 | -3.24% |
| Mar 28, 2025 | $0.6612 | $0.4702 | $0.191 | 12,352,407.0 | +14.89% |
| Mar 27, 2025 | $0.5555 | $0.401 | $0.1545 | 1,066,043.0 | -21.36% |
| Mar 26, 2025 | $0.6128 | $0.5213 | $0.0915 | 1,156,835.0 | +10.37% |
| Mar 25, 2025 | $0.571 | $0.481 | $0.09 | 779,635.0 | -9.39% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.5645 | $0.47 | $0.0945 | 4,106,407.0 | +6.61% |
| 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% |
2.25%
6.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):