Get the Stockscreener App
1.16
4.50%
0.05
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 27, 2024, is $1.16.
- Captivision Inc all-time high stock price is $7.919, occurred on February 07, 2024.
- The lowest Captivision Inc stock price recorded was $0.6701 on November 20, 2024. Since then, Captivision Inc's stock price has risen over 73.11% to $1.16 now.
- The 52-week high stock price for CAPT is $7.919, representing a 582.67% increase from the current share price, occurred on February 07, 2024.
- The 52-week low stock price for CAPT is $0.6701, indicating a -42.23% decrease from the current share price, occurred on November 20, 2024.
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 27, 2024 | $1.43 | $1.11 | $0.32 | 702,843.0 | +4.50% |
| Nov 26, 2024 | $1.19 | $0.8603 | $0.3288 | 490,116.0 | +27.73% |
| Nov 25, 2024 | $0.8997 | $0.80 | $0.0997 | 208,849.0 | +2.34% |
| Nov 22, 2024 | $0.8635 | $0.721 | $0.1425 | 303,707.0 | +7.07% |
| Nov 21, 2024 | $0.7998 | $0.7002 | $0.0996 | 294,476.0 | +2.99% |
| Nov 20, 2024 | $0.794 | $0.6701 | $0.1239 | 333,825.0 | -3.75% |
| Nov 19, 2024 | $0.8328 | $0.6826 | $0.1502 | 242,127.0 | +14.78% |
| Nov 18, 2024 | $0.8084 | $0.6704 | $0.138 | 425,892.0 | -21.23% |
| Nov 15, 2024 | $1.03 | $0.8633 | $0.1667 | 157,145.0 | -10.51% |
| Nov 14, 2024 | $1.03 | $0.9702 | $0.0598 | 96,455.0 | +2.85% |
| Nov 13, 2024 | $1.10 | $0.7551 | $0.3449 | 529,846.0 | -10.16% |
| Nov 12, 2024 | $1.23 | $1.03 | $0.20 | 451,394.0 | -14.40% |
| Nov 11, 2024 | $1.35 | $1.24 | $0.11 | 165,260.0 | -7.41% |
| Nov 08, 2024 | $1.42 | $1.27 | $0.1508 | 111,218.0 | -2.88% |
| Nov 07, 2024 | $1.42 | $1.33 | $0.085 | 92,902.0 | +1.46% |
| Nov 06, 2024 | $1.42 | $1.32 | $0.095 | 105,608.0 | -3.52% |
| Nov 05, 2024 | $1.45 | $1.39 | $0.06 | 63,559.0 | -0.70% |
| Nov 04, 2024 | $1.56 | $1.40 | $0.16 | 56,396.0 | -1.38% |
| Nov 01, 2024 | $1.45 | $1.36 | $0.09 | 41,459.0 | +5.07% |
| Oct 31, 2024 | $1.51 | $1.35 | $0.1598 | 160,837.0 | -4.17% |
| Oct 30, 2024 | $1.60 | $1.41 | $0.19 | 96,720.0 | -7.10% |
| Oct 29, 2024 | $1.67 | $1.54 | $0.13 | 90,753.0 | -5.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.56 | $0.6701 | $0.8899 | 5,575,920.0 | -15.94% |
| 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% |
2.32%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):