Free Trial

Captivision (CAPT) Stock Chart & Stock Price History

Captivision logo
$0.75 -0.02 (-2.49%)
(As of 11:15 AM ET)

Captivision Stock Price Performance

5 Day
Performance
-15.14%
1 Month
Performance
-52.78%
3 Month
Performance
-54.50%
6 Month
Performance
-85.56%
Year-To-Date
Performance
-79.82%
Receive CAPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Captivision and its competitors with MarketBeat's FREE daily newsletter.

CAPT Stock Chart for Thursday, November, 21, 2024

Captivision Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.80$0.77
-3.75%
$0.79$0.67333,657 shs$45.68 million
11/19/2024$0.70$0.80
+14.78%
$0.83$0.68242,263 shs$47.46 million
11/18/2024$0.88$0.70
-21.23%
$0.81$0.67428,374 shs$41.35 million
11/15/2024$0.99$0.88
-10.51%
$1.03$0.86155,249 shs$52.50 million
11/14/2024$0.96$0.99
+2.85%
$1.03$0.9796,441 shs$58.66 million
11/13/2024$1.07$0.96
-10.16%
$1.10$0.76529,848 shs$57.03 million
11/12/2024$1.25$1.07
-14.40%
$1.23$1.03448,110 shs$63.49 million
11/11/2024$1.35$1.25
-7.41%
$1.35$1.24165,974 shs$74.16 million
11/08/2024$1.39$1.35
-2.88%
$1.42$1.27111,218 shs$80.10 million
11/07/2024$1.37$1.39
+1.46%
$1.42$1.3393,172 shs$82.47 million
11/06/2024$1.42$1.37
-3.52%
$1.42$1.33106,155 shs$81.28 million
11/05/2024$1.43$1.42
-0.70%
$1.45$1.3963,559 shs$84.25 million
11/04/2024$1.45$1.43
-1.38%
$1.56$1.4057,211 shs$84.85 million
11/01/2024$1.38$1.45
+5.07%
$1.45$1.3641,510 shs$86.03 million
10/31/2024$1.44$1.38
-4.17%
$1.51$1.35160,871 shs$81.88 million
10/30/2024$1.55$1.44
-7.10%
$1.60$1.4196,720 shs$85.44 million
10/29/2024$1.64$1.55
-5.49%
$1.67$1.5490,921 shs$91.97 million
10/28/2024$1.60$1.64
+2.50%
$1.72$1.6358,560 shs$97.30 million
10/25/2024$1.47$1.60
+8.84%
$1.66$1.53122,962 shs$94.93 million
10/24/2024$1.39$1.47
+5.76%
$1.47$1.3785,450 shs$87.22 million
10/23/2024$1.56$1.39
-10.90%
$1.59$1.37232,974 shs$82.47 million
10/22/2024$1.59$1.56
-1.89%
$1.61$1.5288,281 shs$92.56 million
10/21/2024$1.67$1.59
-4.79%
$1.71$1.5668,295 shs$94.34 million


This page (NASDAQ:CAPT) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners