Get the Stockscreener App
1.18
7.81%
-0.10
Pre-market:
1.20
0.02
+1.69%
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 June 17, 2025, is $1.18.
- 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 218.66% to $1.18 now.
- The 52-week high stock price for CAPT is $3.20, representing a 171.19% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for CAPT is $0.3703, indicating a -68.62% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $1.30 | $1.14 | $0.1582 | 445,736.0 | -7.81% |
| Jun 16, 2025 | $1.30 | $1.22 | $0.08 | 302,217.0 | +4.92% |
| Jun 13, 2025 | $1.30 | $1.20 | $0.10 | 446,960.0 | -8.96% |
| Jun 12, 2025 | $1.35 | $1.22 | $0.13 | 450,119.0 | +7.20% |
| Jun 11, 2025 | $1.31 | $1.19 | $0.125 | 395,937.0 | +10.62% |
| Jun 10, 2025 | $1.20 | $1.01 | $0.185 | 660,769.0 | +11.88% |
| Jun 09, 2025 | $1.34 | $0.90 | $0.44 | 1,939,564.0 | -17.55% |
| Jun 06, 2025 | $1.57 | $1.22 | $0.35 | 1,052,620.0 | -19.41% |
| Jun 05, 2025 | $1.63 | $1.38 | $0.25 | 1,719,072.0 | +15.15% |
| Jun 04, 2025 | $1.35 | $1.04 | $0.305 | 1,697,636.0 | +33.74% |
| Jun 03, 2025 | $1.25 | $0.97 | $0.285 | 1,543,798.0 | -22.28% |
| Jun 02, 2025 | $1.35 | $1.10 | $0.25 | 5,084,960.0 | +16.51% |
| May 30, 2025 | $1.13 | $0.84 | $0.29 | 7,067,824.0 | +41.74% |
| May 29, 2025 | $0.87 | $0.6548 | $0.2152 | 6,497,739.0 | +21.14% |
| May 28, 2025 | $0.665 | $0.55 | $0.115 | 1,692,413.0 | +14.11% |
| May 27, 2025 | $0.69 | $0.485 | $0.205 | 10,839,270.0 | +22.80% |
| May 23, 2025 | $0.4593 | $0.422 | $0.0373 | 197,371.0 | +6.59% |
| May 22, 2025 | $0.472 | $0.3786 | $0.0934 | 373,100.0 | +9.00% |
| May 21, 2025 | $0.4419 | $0.381 | $0.0609 | 445,353.0 | -8.22% |
| May 20, 2025 | $0.456 | $0.4207 | $0.0353 | 268,771.0 | -7.85% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.63 | $0.90 | $0.73 | 16,185,124.0 | +8.26% |
| 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% |
0.54%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):