Get the Stockscreener App
1.05
139.18%
0.611
Pre-market:
.95
-0.10
-9.52%
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 February 04, 2025, is $1.05.
- 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 183.55% to $1.05 now.
- The 52-week high stock price for CAPT is $7.919, representing a 654.19% increase from the current share price, occurred on February 07, 2024.
- The 52-week low stock price for CAPT is $0.3703, indicating a -64.73% 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $1.94 | $0.45 | $1.49 | 245,302,186.0 | +139.18% |
| Feb 03, 2025 | $0.445 | $0.4027 | $0.0423 | 303,051.0 | +4.28% |
| Jan 31, 2025 | $0.4391 | $0.3845 | $0.0546 | 187,051.0 | +2.68% |
| Jan 30, 2025 | $0.415 | $0.3743 | $0.0407 | 349,497.0 | +0.24% |
| Jan 29, 2025 | $0.4169 | $0.3709 | $0.046 | 238,519.0 | +6.96% |
| Jan 28, 2025 | $0.426 | $0.3703 | $0.0557 | 299,758.0 | -10.65% |
| Jan 27, 2025 | $0.479 | $0.4145 | $0.0645 | 205,362.0 | -6.96% |
| Jan 24, 2025 | $0.4647 | $0.4449 | $0.0198 | 114,030.0 | +5.58% |
| Jan 23, 2025 | $0.486 | $0.4322 | $0.0538 | 218,062.0 | -7.06% |
| Jan 22, 2025 | $0.4869 | $0.4409 | $0.046 | 252,513.0 | +0.62% |
| Jan 21, 2025 | $0.5287 | $0.4608 | $0.0679 | 283,802.0 | -9.00% |
| Jan 17, 2025 | $0.5918 | $0.50 | $0.0918 | 307,980.0 | -4.66% |
| Jan 16, 2025 | $0.561 | $0.4313 | $0.1297 | 380,225.0 | +6.61% |
| Jan 15, 2025 | $0.5667 | $0.502 | $0.0647 | 212,121.0 | -8.43% |
| Jan 14, 2025 | $0.5893 | $0.5501 | $0.0392 | 127,165.0 | -2.95% |
| Jan 13, 2025 | $0.6188 | $0.55 | $0.0688 | 208,685.0 | -7.69% |
| Jan 10, 2025 | $0.645 | $0.614 | $0.031 | 180,790.0 | +0.00% |
| Jan 08, 2025 | $0.6851 | $0.60 | $0.0851 | 206,618.0 | -8.34% |
| Jan 07, 2025 | $0.7313 | $0.6602 | $0.0711 | 149,682.0 | -4.45% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.94 | $0.4027 | $1.54 | 490,907,423.0 | +149.41% |
| 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% |
0.74%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):