Get the Stockscreener App
0.4226
1.68%
-0.0072
After Hours:
.43
0.0074
+1.75%
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 March 04, 2026, is $0.4226.
- Captivision Inc all-time high stock price is $7.919, occurred on February 07, 2024.
- The lowest Captivision Inc stock price recorded was $0.2995 on December 22, 2025. Since then, Captivision Inc's stock price has risen over 41.10% to $0.4226 now.
- The 52-week high stock price for CAPT is $1.93, representing a 356.70% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for CAPT is $0.2995, indicating a -29.13% decrease from the current share price, occurred on December 22, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.4395 | $0.4112 | $0.0283 | 126,675.0 | -1.68% |
| Mar 03, 2026 | $0.4324 | $0.4001 | $0.0323 | 122,352.0 | -1.53% |
| Mar 02, 2026 | $0.44 | $0.4067 | $0.0333 | 149,722.0 | +2.95% |
| Feb 27, 2026 | $0.424 | $0.401 | $0.023 | 68,990.0 | +8.11% |
| Feb 26, 2026 | $0.4228 | $0.39 | $0.0328 | 199,639.0 | -7.24% |
| Feb 25, 2026 | $0.437 | $0.415 | $0.022 | 119,835.0 | -2.80% |
| Feb 24, 2026 | $0.4366 | $0.4211 | $0.0155 | 119,798.0 | +0.00% |
| Feb 23, 2026 | $0.4418 | $0.4157 | $0.0261 | 265,863.0 | -1.52% |
| Feb 20, 2026 | $0.45 | $0.435 | $0.015 | 107,228.0 | +3.06% |
| Feb 19, 2026 | $0.456 | $0.42 | $0.036 | 284,971.0 | -0.33% |
| Feb 18, 2026 | $0.4559 | $0.43 | $0.0259 | 186,731.0 | +1.42% |
| Feb 17, 2026 | $0.504 | $0.41 | $0.094 | 832,357.0 | -15.87% |
| Feb 13, 2026 | $0.5375 | $0.504 | $0.0335 | 184,831.0 | -2.70% |
| Feb 12, 2026 | $0.5975 | $0.5069 | $0.0907 | 481,190.0 | -12.16% |
| Feb 11, 2026 | $0.6334 | $0.5526 | $0.0808 | 496,752.0 | -7.72% |
| Feb 10, 2026 | $0.6397 | $0.5452 | $0.0945 | 1,391,372.0 | +23.17% |
| Feb 09, 2026 | $0.54 | $0.501 | $0.039 | 300,691.0 | +1.81% |
| Feb 06, 2026 | $0.549 | $0.5096 | $0.0394 | 253,352.0 | -2.75% |
| Feb 05, 2026 | $0.5831 | $0.524 | $0.0591 | 388,630.0 | -10.43% |
| Feb 04, 2026 | $0.5896 | $0.5462 | $0.0434 | 529,764.0 | +5.39% |
| Feb 03, 2026 | $0.5672 | $0.505 | $0.0622 | 535,364.0 | -1.96% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.44 | $0.4001 | $0.0399 | 525,424.0 | -0.33% |
| Feb, 2026 | $0.6397 | $0.39 | $0.2497 | 7,293,256.0 | -26.71% |
| Jan, 2026 | $0.7993 | $0.326 | $0.4733 | 68,547,710.0 | +68.61% |
Captivision Inc Stock (CAPT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.8849 | $0.2995 | $0.5854 | 16,448,965.0 | -62.17% |
| Nov, 2025 | $1.16 | $0.50 | $0.66 | 104,541,363.0 | +26.84% |
| 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% |
2.69%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):