Captivision (CAPT) Stock Chart & Stock Price History $0.51 +0.01 (+2.01%) Closing price 04/17/2025 04:00 PM EasternExtended Trading$0.50 0.00 (-0.59%) As of 04/17/2025 06:23 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 AnalysisChartCompetitorsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Captivision Stock Price Performance 5 Day Performance+1.60%1 Month Performance-18.01%3 Month Performance-0.78%6 Month Performance-69.58%Year-To-Date Performance-28.08%1 Year Performance-89.05% 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, April, 20, 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 Capitalization04/18/2025$0.51$0.51$0.51$0.49190,045 shs$15.55 million04/17/2025$0.50$0.51+2.01%$0.51$0.49190,045 shs$15.55 million04/16/2025$0.50$0.50-0.40%$0.51$0.48270,913 shs$15.24 million04/15/2025$0.50$0.50+0.62%$0.52$0.5082,300 shs$15.31 million04/14/2025$0.50$0.50-0.16%$0.51$0.49229,766 shs$15.21 million04/11/2025$0.49$0.50+1.82%$0.56$0.50509,201 shs$15.24 million04/10/2025$0.48$0.49+2.02%$0.49$0.47464,946 shs$14.96 million04/09/2025$0.50$0.48-3.54%$0.51$0.48306,655 shs$14.67 million04/09/2025$0.50$0.48-3.54%$0.51$0.48306,655 shs$14.67 million04/08/2025$0.50$0.50-0.76%$0.52$0.49181,293 shs$15.20 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. 04/08/2025$0.50$0.50-0.76%$0.52$0.49181,293 shs$15.20 million04/07/2025$0.49$0.50+1.32%$0.51$0.48509,070 shs$15.32 million04/04/2025$0.50$0.49-0.70%$0.51$0.49329,860 shs$15.12 million04/03/2025$0.51$0.50-1.87%$0.51$0.49190,878 shs$15.23 million04/02/2025$0.50$0.51+1.40%$0.51$0.50342,041 shs$15.52 million04/01/2025$0.47$0.50+5.33%$0.52$0.47382,081 shs$15.31 million03/31/2025$0.49$0.47-3.24%$0.58$0.431.88 million shs$14.53 million03/28/2025$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 million Related Companies Stem Stock Price Chart 374Water Stock Price Chart Laser Photonics Stock Price Chart Erayak Power Solution Group Stock Price Chart Welsbach Technology Metals Acquisition Stock Price Chart ESS Tech Stock Price Chart Pioneer Power Solutions Stock Price Chart UTime Stock Price Chart Sunrise New Energy Stock Price Chart Flux Power 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 4/20/2025 by MarketBeat.com Staff From Our PartnersTrump’s Top Secret $9 Trillion AI SuperweaponJeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...Brownstone Research | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredM.A.G.A. is Finished – This Could be even BetterYou’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredDOGE tax surpriseElon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...Altimetry | 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
Buy CAPT Stock Free CAPT Stock Alerts