Stockscreener 앱 받기
0.512
10.01%
0.0466
시간 외 거래:
.49
-0.022
-4.30%
Captivision Inc 주식 (CAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.512 | $0.4654 | $0.0466 | 450,418.0 | +10.01% |
| 2026-03-18 | $0.4746 | $0.44 | $0.0346 | 225,190.0 | -5.02% |
| 2026-03-17 | $0.50 | $0.3881 | $0.1119 | 1,133,129.0 | +23.74% |
| 2026-03-16 | $0.4289 | $0.3861 | $0.0428 | 316,297.0 | -5.49% |
| 2026-03-13 | $0.4237 | $0.4118 | $0.0119 | 167,715.0 | -0.19% |
| 2026-03-12 | $0.4335 | $0.4108 | $0.0227 | 70,846.0 | -0.05% |
| 2026-03-11 | $0.442 | $0.4181 | $0.0239 | 73,615.0 | -3.00% |
| 2026-03-10 | $0.4352 | $0.4009 | $0.0343 | 166,944.0 | +1.83% |
| 2026-03-09 | $0.4299 | $0.395 | $0.0349 | 132,055.0 | -4.90% |
| 2026-03-06 | $0.4605 | $0.4373 | $0.0232 | 89,530.0 | -0.20% |
| 2026-03-05 | $0.45 | $0.431 | $0.019 | 170,723.0 | +6.01% |
| 2026-03-04 | $0.4395 | $0.4112 | $0.0283 | 126,675.0 | -1.68% |
| 2026-03-03 | $0.4324 | $0.4001 | $0.0323 | 122,352.0 | -1.53% |
| 2026-03-02 | $0.44 | $0.4067 | $0.0333 | 149,722.0 | +2.95% |
| 2026-02-27 | $0.424 | $0.401 | $0.023 | 68,990.0 | +8.11% |
| 2026-02-26 | $0.4228 | $0.39 | $0.0328 | 199,639.0 | -7.24% |
| 2026-02-25 | $0.437 | $0.415 | $0.022 | 119,835.0 | -2.80% |
| 2026-02-24 | $0.4366 | $0.4211 | $0.0155 | 119,798.0 | +0.00% |
| 2026-02-23 | $0.4418 | $0.4157 | $0.0261 | 265,863.0 | -1.52% |
| 2026-02-20 | $0.45 | $0.435 | $0.015 | 107,228.0 | +3.06% |
| 2026-02-19 | $0.456 | $0.42 | $0.036 | 284,971.0 | -0.33% |
| 2026-02-18 | $0.4559 | $0.43 | $0.0259 | 186,731.0 | +1.42% |
Captivision Inc 주식 (CAPT) 연도별 가격 이력
이 심층 분석에서는 Captivision Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Captivision Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Captivision Inc 주식 (CAPT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.512 | $0.3861 | $0.1259 | 3,845,629.0 | +20.75% |
| 2026-02 | $0.6397 | $0.39 | $0.2497 | 7,293,256.0 | -26.71% |
| 2026-01 | $0.7993 | $0.326 | $0.4733 | 68,547,710.0 | +68.61% |
Captivision Inc 주식 (CAPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8849 | $0.2995 | $0.5854 | 16,448,965.0 | -62.17% |
| 2025-11 | $1.16 | $0.50 | $0.66 | 104,541,363.0 | +26.84% |
| 2025-10 | $0.9799 | $0.6391 | $0.3408 | 3,079,125.0 | -31.75% |
| 2025-09 | $1.34 | $0.8206 | $0.5194 | 3,103,958.0 | -19.79% |
| 2025-08 | $1.45 | $0.9202 | $0.5298 | 3,171,362.0 | -10.00% |
| 2025-07 | $1.93 | $1.10 | $0.83 | 9,461,393.0 | +14.04% |
| 2025-06 | $1.63 | $0.90 | $0.73 | 17,909,550.0 | +4.59% |
| 2025-05 | $1.13 | $0.3786 | $0.7514 | 29,069,491.0 | +127.75% |
| 2025-04 | $0.5645 | $0.47 | $0.0945 | 5,593,878.0 | +0.82% |
| 2025-03 | $0.69 | $0.401 | $0.289 | 25,113,210.0 | -15.68% |
| 2025-02 | $1.94 | $0.4027 | $1.54 | 296,598,359.0 | +33.73% |
| 2025-01 | $0.8246 | $0.3703 | $0.4543 | 4,263,945.0 | -40.39% |
Captivision Inc 주식 (CAPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.5762 | $0.5138 | 6,200,279.0 | -23.30% |
| 2024-11 | $1.56 | $0.6701 | $0.8899 | 5,225,950.0 | -25.36% |
| 2024-10 | $2.34 | $1.35 | $0.99 | 2,348,465.0 | -29.77% |
| 2024-09 | $2.60 | $1.92 | $0.68 | 2,685,284.0 | +1.81% |
| 2024-08 | $2.30 | $1.57 | $0.7284 | 2,595,250.0 | -7.66% |
| 2024-07 | $3.11 | $1.98 | $1.13 | 4,895,186.0 | -21.72% |
| 2024-06 | $4.89 | $2.35 | $2.54 | 4,779,173.0 | -43.43% |
| 2024-05 | $5.72 | $4.53 | $1.19 | 1,511,804.0 | -4.65% |
| 2024-04 | $6.49 | $4.62 | $1.87 | 1,305,316.0 | -24.43% |
| 2024-03 | $6.75 | $5.00 | $1.75 | 1,535,055.0 | +7.38% |
| 2024-02 | $7.92 | $5.60 | $2.32 | 3,926,136.0 | +4.81% |
| 2024-01 | $5.98 | $3.57 | $2.41 | 3,516,821.0 | +56.45% |
1.74%
0.29%
자본화:
|
볼륨(24시간):