Get the Stockscreener App
0.7674
2.76%
-0.0218
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 November 21, 2025, is $0.7674.
- 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 107.24% to $0.7674 now.
- The 52-week high stock price for CAPT is $1.94, representing a 152.80% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for CAPT is $0.3703, indicating a -51.75% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.7867 | $0.76 | $0.0267 | 24,113.0 | -3.70% |
| Nov 20, 2025 | $0.849 | $0.7613 | $0.0877 | 87,955.0 | -1.35% |
| Nov 19, 2025 | $0.8996 | $0.79 | $0.1096 | 277,469.0 | -11.99% |
| Nov 18, 2025 | $0.93 | $0.8764 | $0.0536 | 263,072.0 | -5.95% |
| Nov 17, 2025 | $0.9885 | $0.914 | $0.0745 | 354,387.0 | +4.07% |
| Nov 14, 2025 | $0.935 | $0.8704 | $0.0646 | 309,892.0 | +5.69% |
| Nov 13, 2025 | $0.94 | $0.8459 | $0.0942 | 555,272.0 | +3.51% |
| Nov 12, 2025 | $0.9273 | $0.798 | $0.1293 | 454,689.0 | -0.60% |
| Nov 11, 2025 | $1.16 | $0.768 | $0.392 | 13,726,535.0 | +15.08% |
| Nov 10, 2025 | $0.775 | $0.7026 | $0.0724 | 463,166.0 | +5.29% |
| Nov 07, 2025 | $0.71 | $0.6367 | $0.0733 | 341,965.0 | +7.28% |
| Nov 06, 2025 | $0.6649 | $0.583 | $0.0819 | 462,685.0 | +7.83% |
| Nov 05, 2025 | $0.65 | $0.60 | $0.05 | 1,075,326.0 | -7.89% |
| Nov 04, 2025 | $0.90 | $0.58 | $0.32 | 84,716,106.0 | +31.77% |
| Nov 03, 2025 | $0.6008 | $0.50 | $0.1008 | 480,680.0 | -21.62% |
| Oct 31, 2025 | $0.713 | $0.6391 | $0.0739 | 349,939.0 | -10.87% |
| Oct 30, 2025 | $0.765 | $0.7043 | $0.0607 | 163,226.0 | -6.86% |
| Oct 29, 2025 | $0.855 | $0.7695 | $0.0855 | 185,494.0 | -6.87% |
| Oct 28, 2025 | $0.839 | $0.7607 | $0.0783 | 163,790.0 | +4.86% |
| Oct 27, 2025 | $0.798 | $0.78 | $0.018 | 96,166.0 | +0.42% |
| Oct 24, 2025 | $0.7971 | $0.7711 | $0.026 | 83,737.0 | +2.13% |
| Oct 23, 2025 | $0.8052 | $0.754 | $0.0512 | 95,223.0 | -2.15% |
| Oct 22, 2025 | $0.829 | $0.783 | $0.046 | 73,288.0 | -5.18% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.16 | $0.50 | $0.66 | 103,593,312.0 | +18.66% |
| Oct, 2025 | $0.9799 | $0.6391 | $0.3408 | 3,079,125.0 | -31.75% |
| Sep, 2025 | $1.34 | $0.8206 | $0.5194 | 3,103,958.0 | -19.79% |
| 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% |
2.30%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):