Captivision (CAPT) Stock Chart & Stock Price History $0.49 +0.06 (+14.89%) Closing price 03/28/2025 04:00 PM EasternExtended Trading$0.50 +0.01 (+2.32%) As of 03/28/2025 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Captivision Stock Price Performance 5 Day Performance-0.28%1 Month Performance-12.86%3 Month Performance-37.90%6 Month Performance-75.10%Year-To-Date Performance-30.54%1 Year Performance-92.51% Receive CAPT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Captivision and its competitors with MarketBeat's FREE daily newsletter. Email Address CAPT Stock Chart for Sunday, March, 30, 2025 CAPT Chart by TradingViewRemove Ads Captivision Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2025$0.43$0.49+14.89%$0.66$0.4712.39 million shs$15.02 million03/27/2025$0.54$0.43-21.36%$0.56$0.401.07 million shs$13.07 million03/26/2025$0.49$0.54+10.37%$0.61$0.521.16 million shs$16.62 million03/25/2025$0.54$0.49-9.39%$0.57$0.48785,000 shs$15.06 million03/24/2025$0.58$0.54-5.89%$0.60$0.53458,973 shs$16.62 million03/21/2025$0.62$0.58-6.88%$0.62$0.57503,729 shs$17.66 million03/20/2025$0.63$0.62-1.65%$0.63$0.58378,010 shs$18.97 million03/19/2025$0.63$0.63$0.67$0.61319,776 shs$19.29 million03/18/2025$0.65$0.63-3.67%$0.69$0.60479,522 shs$19.29 million03/17/2025$0.57$0.65+14.74%$0.67$0.57926,443 shs$20.02 million Get the Latest News and Ratings for CAPT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Captivision and its competitors with MarketBeat's FREE daily newsletter. 03/14/2025$0.53$0.57+7.75%$0.58$0.52387,657 shs$17.45 million03/13/2025$0.49$0.53+7.96%$0.54$0.49378,149 shs$16.19 million03/12/2025$0.61$0.49-19.41%$0.62$0.471.05 million shs$15.00 million03/11/2025$0.56$0.61+9.45%$0.68$0.56893,811 shs$18.61 million03/10/2025$0.50$0.56+11.10%$0.58$0.49722,737 shs$17.00 million03/07/2025$0.51$0.50-1.77%$0.53$0.48363,273 shs$15.31 million03/06/2025$0.51$0.51-0.97%$0.52$0.48297,862 shs$15.58 million03/05/2025$0.51$0.51+1.60%$0.54$0.50348,490 shs$15.73 million03/04/2025$0.49$0.51+4.29%$0.51$0.48333,943 shs$15.49 million03/03/2025$0.56$0.49-13.84%$0.57$0.49427,153 shs$14.85 million02/28/2025$0.58$0.56-2.10%$0.56$0.52381,669 shs$17.23 million Related Companies CBAK Energy Technology Stock Price Chart Stem Stock Price Chart 374Water Stock Price Chart Laser Photonics Stock Price Chart ESS Tech Stock Price Chart Erayak Power Solution Group Stock Price Chart Pioneer Power Solutions Stock Price Chart Welsbach Technology Metals Acquisition Stock Price Chart Flux Power Stock Price Chart Orion Energy Systems Stock Price Chart Receive CAPT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Captivision and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CAPT) was last updated on 3/30/2025 by MarketBeat.com Staff From Our PartnersTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredPartner with Elon Musk on Project Colossus… Before May 1stEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredElon’s ‘Strike Squad’ sends these 9 stocks soaring?Elon Musk's DOGE 'strike squad' just revealed it's speeding up the rollout of a radical technology across the ...Altimetry | SponsoredDoomed: These 50 Stocks Will Die Under Trump’s MAGA policies.Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Captivision Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Captivision With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
