Captivision (CAPT) Stock Chart & Stock Price History $1.49 -0.15 (-9.15%) Closing price 07/22/2025 04:00 PM EasternExtended Trading$1.50 +0.01 (+0.34%) As of 04:14 AM 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 The Captivision (CAPT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 34.65%, with a year-to-date return of 110.96%. In the past month, the stock has increased 30.70%, reflecting recent market activity. As of the latest close, Captivision traded at $1.49 with a market cap of $45.61 million and volume of 397,151 shares. 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 5 Day Performance-8.59%1 Month Performance+30.70%3 Month Performance+194.99%Year-To-Date Performance+110.96%1 Year Performance-34.65% CAPT Stock Chart for Wednesday, July, 23, 2025 CAPT Chart by TradingView Captivision Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/22/2025$1.64$1.49-9.15%$1.60$1.47397,151 shs$45.61 million07/21/2025$1.63$1.64+0.61%$1.68$1.60240,474 shs$50.20 million07/18/2025$1.64$1.63-0.61%$1.64$1.55271,844 shs$49.89 million07/17/2025$1.49$1.64+10.07%$1.64$1.47402,283 shs$50.20 million07/16/2025$1.84$1.49-19.02%$1.93$1.301.66 million shs$45.61 million07/15/2025$1.68$1.84+9.52%$1.85$1.75727,293 shs$56.32 million07/14/2025$1.54$1.68+9.09%$1.70$1.61654,676 shs$51.43 million07/11/2025$1.45$1.54+6.21%$1.63$1.48668,780 shs$47.14 million07/10/2025$1.39$1.45+4.32%$1.57$1.43880,203 shs$44.38 million07/09/2025$1.28$1.39+8.59%$1.40$1.30644,768 shs$42.55 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. 07/08/2025$1.19$1.28+7.56%$1.29$1.20509,007 shs$39.18 million07/07/2025$1.16$1.19+2.59%$1.19$1.14239,498 shs$36.43 million07/04/2025$1.16$1.16$1.17$1.1578,886 shs$35.51 million07/03/2025$1.14$1.16+1.75%$1.17$1.1578,886 shs$35.51 million07/02/2025$1.13$1.14+0.88%$1.16$1.12119,814 shs$34.90 million07/01/2025$1.14$1.13-0.88%$1.21$1.10254,200 shs$34.59 million06/30/2025$1.14$1.14$1.16$1.12257,926 shs$34.90 million06/27/2025$1.17$1.14-2.15%$1.16$1.09250,803 shs$34.90 million06/26/2025$1.15$1.17+1.30%$1.18$1.14212,030 shs$35.66 million06/25/2025$1.18$1.15-2.54%$1.19$1.14241,468 shs$35.20 million06/24/2025$1.14$1.18+3.51%$1.37$1.15630,977 shs$36.12 million06/23/2025$1.17$1.14-2.56%$1.19$1.14264,813 shs$34.90 million Related Companies FREYR Battery Stock Price Chart NOVONIX Stock Price Chart NeoVolta Stock Price Chart Electrovaya Stock Price Chart Ultralife Stock Price Chart Energy Vault Stock Price Chart Gauzy Stock Price Chart Zeo Energy Stock Price Chart Erayak Power Solution Group Stock Price Chart SKYX Platforms 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 7/23/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | 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 | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?Bitcoin is breaking out — and one state just created a Strategic Crypto Reserve. James Altucher says this m...Paradigm Press | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredHow to Collect Up To $5,917/mo From Trump’s Made In USA BoomHow to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...Investors Alley | SponsoredHere's the last trade you should make before heading out for the weekend tomorrow.Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
