Get the Stockscreener App
1.965
4.10%
-0.084
After Hours:
2.04
0.075
+3.82%
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 September 30, 2024, is $1.965.
- Captivision Inc all-time high stock price is $7.919, occurred on February 07, 2024.
- The lowest Captivision Inc stock price recorded was $1.15 on November 16, 2023. Since then, Captivision Inc's stock price has risen over 70.87% to $1.965 now.
- The 52-week high stock price for CAPT is $7.919, representing a 303.00% increase from the current share price, occurred on February 07, 2024.
- The 52-week low stock price for CAPT is $1.15, indicating a -41.48% decrease from the current share price, occurred on November 16, 2023.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $2.06 | $1.94 | $0.1201 | 89,797.0 | -4.10% |
| Sep 27, 2024 | $2.14 | $2.02 | $0.12 | 105,543.0 | +1.19% |
| Sep 26, 2024 | $2.35 | $2.02 | $0.3325 | 252,847.0 | -13.46% |
| Sep 25, 2024 | $2.47 | $2.32 | $0.15 | 49,741.0 | -2.90% |
| Sep 24, 2024 | $2.50 | $2.41 | $0.0907 | 71,037.0 | -3.60% |
| Sep 23, 2024 | $2.60 | $2.47 | $0.13 | 100,920.0 | -0.40% |
| Sep 20, 2024 | $2.55 | $2.31 | $0.24 | 166,638.0 | +8.19% |
| Sep 19, 2024 | $2.44 | $2.25 | $0.19 | 113,552.0 | +1.75% |
| Sep 18, 2024 | $2.37 | $2.27 | $0.10 | 58,393.0 | -2.56% |
| Sep 17, 2024 | $2.40 | $2.32 | $0.08 | 45,965.0 | +0.00% |
| Sep 16, 2024 | $2.39 | $2.33 | $0.06 | 39,893.0 | -2.09% |
| Sep 13, 2024 | $2.49 | $2.37 | $0.12 | 92,329.0 | -2.05% |
| Sep 12, 2024 | $2.47 | $2.27 | $0.20 | 128,206.0 | +6.09% |
| Sep 11, 2024 | $2.38 | $2.15 | $0.235 | 89,922.0 | +6.98% |
| Sep 10, 2024 | $2.24 | $2.12 | $0.12 | 141,122.0 | +0.94% |
| Sep 09, 2024 | $2.60 | $2.13 | $0.47 | 361,415.0 | -8.97% |
| Sep 06, 2024 | $2.55 | $2.15 | $0.40 | 400,944.0 | +8.33% |
| Sep 05, 2024 | $2.22 | $1.98 | $0.24 | 163,350.0 | +5.37% |
| Sep 04, 2024 | $2.16 | $1.92 | $0.24 | 108,619.0 | +4.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $2.60 | $1.92 | $0.68 | 2,775,081.0 | +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% |
0.41%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):