Get the Stockscreener App
1.25
3.85%
-0.05
After Hours:
1.29
0.04
+3.20%
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 01, 2025, is $1.25.
- 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 237.56% to $1.25 now.
- The 52-week high stock price for CAPT is $2.60, representing a 108.00% increase from the current share price, occurred on September 09, 2024.
- The 52-week low stock price for CAPT is $0.3703, indicating a -70.38% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $1.52 | $1.49 | $0.0297 | 33,750.0 | +1.34% |
| Jul 22, 2025 | $1.60 | $1.47 | $0.13 | 396,365.0 | -9.15% |
| Jul 21, 2025 | $1.68 | $1.60 | $0.08 | 239,934.0 | +0.61% |
| Jul 18, 2025 | $1.64 | $1.55 | $0.09 | 268,740.0 | -0.61% |
| Jul 17, 2025 | $1.64 | $1.47 | $0.17 | 401,424.0 | +10.07% |
| Jul 16, 2025 | $1.93 | $1.30 | $0.63 | 1,654,939.0 | -19.02% |
| Jul 15, 2025 | $1.85 | $1.75 | $0.10 | 717,447.0 | +9.52% |
| Jul 14, 2025 | $1.70 | $1.60 | $0.095 | 652,341.0 | +9.09% |
| Jul 11, 2025 | $1.63 | $1.48 | $0.15 | 664,609.0 | +6.21% |
| Jul 10, 2025 | $1.57 | $1.43 | $0.14 | 872,698.0 | +4.32% |
| Jul 09, 2025 | $1.40 | $1.30 | $0.1001 | 643,911.0 | +8.59% |
| Jul 08, 2025 | $1.29 | $1.20 | $0.0902 | 505,103.0 | +7.56% |
| Jul 07, 2025 | $1.19 | $1.14 | $0.05 | 236,973.0 | +2.59% |
| Jul 03, 2025 | $1.17 | $1.15 | $0.025 | 78,886.0 | +1.75% |
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 | $1.29 | $1.24 | $0.055 | 198,409.0 | +0.00% |
| Jul, 2025 | $1.93 | $1.10 | $0.83 | 9,659,802.0 | +9.65% |
| 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% |
0.56%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):