Captivision (CAPT) Stock Chart & Stock Price History $0.47 -0.05 (-9.00%) Closing price 04:00 PM EasternExtended Trading$0.48 +0.01 (+2.60%) As of 07:11 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 InterestTrends Captivision Stock Price Performance 5 Day Performance-13.24%1 Month Performance-35.29%3 Month Performance-70.70%6 Month Performance-80.09%Year-To-Date Performance-34.04%1 Year Performance-90.44% 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 Tuesday, January, 21, 2025 CAPT Chart by TradingView 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 Capitalization01/21/2025$0.51$0.47-9.00%$0.53$0.46283,802 shs$14.26 million01/20/2025$0.51$0.51$0.59$0.50307,990 shs$15.67 million01/17/2025$0.54$0.51-4.66%$0.59$0.50307,990 shs$15.67 million01/16/2025$0.50$0.54+6.61%$0.56$0.43381,331 shs$16.44 million01/15/2025$0.55$0.50-8.43%$0.57$0.50212,828 shs$15.42 million01/14/2025$0.57$0.55-2.95%$0.59$0.55127,849 shs$16.84 million01/13/2025$0.61$0.57-7.69%$0.62$0.55209,344 shs$17.35 million01/10/2025$0.61$0.61$0.65$0.61180,790 shs$18.80 million01/09/2025$0.61$0.61$0.69$0.60206,066 shs$18.80 million01/08/2025$0.67$0.61-8.34%$0.69$0.60206,066 shs$18.80 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. 01/07/2025$0.70$0.67-4.45%$0.73$0.66149,793 shs$20.51 million01/06/2025$0.74$0.70-5.19%$0.82$0.70159,981 shs$21.46 million01/03/2025$0.71$0.74+4.35%$0.74$0.7046,229 shs$22.64 million01/02/2025$0.71$0.71+0.34%$0.79$0.69135,886 shs$21.69 million01/01/2025$0.71$0.71$0.80$0.69188,966 shs$21.62 million12/31/2024$0.79$0.71-10.59%$0.80$0.69188,966 shs$21.62 million12/30/2024$0.71$0.79+11.90%$0.80$0.71253,337 shs$24.18 million12/27/2024$0.63$0.71+12.24%$0.72$0.58666,747 shs$21.61 million12/26/2024$0.68$0.63-6.84%$0.69$0.61460,843 shs$19.25 million12/25/2024$0.68$0.68$0.71$0.68111,997 shs$20.67 million12/24/2024$0.70$0.68-4.21%$0.71$0.68111,997 shs$20.67 million12/23/2024$0.72$0.70-2.10%$0.72$0.67249,567 shs$21.58 million12/20/2024$0.68$0.72+5.73%$0.72$0.65158,895 shs$22.04 million Related Companies ESS Tech Stock Price Chart Pioneer Power Solutions Stock Price Chart Welsbach Technology Metals Acquisition Stock Price Chart Erayak Power Solution Group Stock Price Chart Orion Energy Systems Stock Price Chart Flux Power Stock Price Chart Sunrise New Energy Stock Price Chart Electra Battery Materials Stock Price Chart Dragonfly Energy Stock Price Chart CCSC Technology International 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 1/21/2025 by MarketBeat.com Staff From Our Partners$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode in 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredThis coin could surge during Trump’s first week in office.Juan has never had a losing trade on Bitcoin. And he booked gains of 312% on Chainlink … Now, he says one v...Weiss Ratings | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | 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.
Free CAPT Stock Alerts