Get the Stockscreener App
0.48
1.19%
-0.0058
After Hours:
.48
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 May 09, 2025, is $0.48.
- 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 29.62% to $0.48 now.
- The 52-week high stock price for CAPT is $5.72, representing a 1,092% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for CAPT is $0.3703, indicating a -22.85% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.49 | $0.472 | $0.018 | 110,188.0 | -1.19% |
| May 08, 2025 | $0.4945 | $0.4663 | $0.0282 | 227,327.0 | -0.92% |
| May 07, 2025 | $0.5064 | $0.484 | $0.0224 | 98,241.0 | -1.49% |
| May 06, 2025 | $0.4993 | $0.4869 | $0.0124 | 43,691.0 | +0.91% |
| May 05, 2025 | $0.4994 | $0.4856 | $0.0138 | 52,671.0 | -0.62% |
| May 02, 2025 | $0.5049 | $0.4939 | $0.011 | 89,340.0 | +0.32% |
| May 01, 2025 | $0.496 | $0.474 | $0.022 | 69,568.0 | +3.36% |
| Apr 30, 2025 | $0.4968 | $0.4759 | $0.0209 | 228,217.0 | -3.31% |
| Apr 29, 2025 | $0.4999 | $0.488 | $0.0119 | 128,662.0 | +0.45% |
| Apr 28, 2025 | $0.5096 | $0.4852 | $0.0244 | 266,408.0 | -0.56% |
| Apr 25, 2025 | $0.501 | $0.4902 | $0.0108 | 226,911.0 | -1.02% |
| Apr 24, 2025 | $0.5082 | $0.50 | $0.0082 | 221,161.0 | -0.87% |
| Apr 23, 2025 | $0.5204 | $0.5012 | $0.0192 | 219,885.0 | -0.49% |
| Apr 22, 2025 | $0.51 | $0.4941 | $0.0159 | 247,770.0 | +0.65% |
| Apr 21, 2025 | $0.5079 | $0.486 | $0.0219 | 139,315.0 | -0.73% |
| Apr 17, 2025 | $0.5087 | $0.4888 | $0.0199 | 189,943.0 | +2.01% |
| Apr 16, 2025 | $0.505 | $0.4821 | $0.0229 | 269,749.0 | -0.40% |
| Apr 15, 2025 | $0.5158 | $0.4968 | $0.019 | 81,746.0 | +0.62% |
| Apr 14, 2025 | $0.5137 | $0.4901 | $0.0236 | 229,766.0 | -0.16% |
| Apr 11, 2025 | $0.5645 | $0.4952 | $0.0693 | 508,139.0 | +1.82% |
| Apr 10, 2025 | $0.4898 | $0.4706 | $0.0192 | 464,291.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.5064 | $0.4663 | $0.0401 | 801,214.0 | +0.29% |
| 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% |
0.07%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):