1.225
price up icon1.24%   0.015
 
loading

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 August 22, 2025, is $1.225.
  • 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 230.81% to $1.225 now.
  • The 52-week high stock price for CAPT is $2.60, representing a 112.24% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for CAPT is $0.3703, indicating a -69.77% decrease from the current share price, occurred on January 28, 2025.
The table below shows more information about CAPT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.27 $1.20 $0.0691 128,324.0 +1.24%
Aug 21, 2025 $1.30 $1.20 $0.1006 157,791.0 -4.72%
Aug 20, 2025 $1.28 $1.25 $0.035 62,793.0 -1.55%
Aug 19, 2025 $1.29 $1.24 $0.05 58,460.0 +2.38%
Aug 18, 2025 $1.32 $1.26 $0.06 102,471.0 -3.82%
Aug 15, 2025 $1.32 $1.25 $0.068 47,370.0 +3.97%
Aug 14, 2025 $1.27 $1.21 $0.065 130,119.0 -0.79%
Aug 13, 2025 $1.31 $1.25 $0.06 134,945.0 +3.25%
Aug 12, 2025 $1.30 $1.20 $0.10 168,381.0 -5.38%
Aug 11, 2025 $1.36 $1.28 $0.08 134,164.0 -2.26%
Aug 08, 2025 $1.37 $1.29 $0.0828 118,994.0 -3.62%
Aug 07, 2025 $1.42 $1.36 $0.06 125,792.0 -3.50%
Aug 06, 2025 $1.45 $1.38 $0.07 111,540.0 +5.15%
Aug 05, 2025 $1.39 $1.35 $0.04 81,024.0 +0.74%
Aug 04, 2025 $1.40 $1.27 $0.13 197,474.0 +8.00%
Aug 01, 2025 $1.29 $1.24 $0.055 198,409.0 -3.85%
Jul 31, 2025 $1.32 $1.24 $0.08 271,216.0 -3.70%
Jul 30, 2025 $1.47 $1.33 $0.14 352,758.0 -9.40%
Jul 29, 2025 $1.50 $1.47 $0.0294 310,695.0 +0.00%
Jul 28, 2025 $1.53 $1.48 $0.055 183,635.0 -2.61%
Jul 25, 2025 $1.54 $1.50 $0.04 208,510.0 -0.65%
Jul 24, 2025 $1.56 $1.48 $0.085 401,529.0 +1.99%

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
Aug, 2025 $1.45 $1.20 $0.25 2,086,375.0 -5.77%
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%
$72.82
price up icon 4.03%
$121.52
price up icon 6.33%
building_materials KNF
$91.84
price up icon 4.74%
building_materials EXP
$239.07
price up icon 5.40%
building_materials CX
$8.90
price up icon 1.25%
building_materials JHX
$20.51
price up icon 3.69%
Cap:     |  Volume (24h):