Free Trial
→ Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why (From Banyan Hill Publishing) (Ad)tc pixel Free CAPT Stock Alerts

Captivision (CAPT) Stock Chart & Stock Price History

Captivision logo
$1.14 +0.01 (+0.88%)
Closing price 09/12/2025 04:00 PM Eastern
Extended Trading
$1.15 +0.01 (+0.96%)
As of 09/12/2025 06:59 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.
Compare

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 52.30%, with a year-to-date return of 61.40%. In the past month, the stock has decreased 10.24%, reflecting recent market activity.

As of the latest close, Captivision traded at $1.14 with a market cap of $34.90 million and volume of 64,567 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.20%
1 Month
Performance
-10.24%
3 Month
Performance
-6.56%
Year-To-Date
Performance
+61.40%
1 Year
Performance
-52.30%

CAPT Stock Chart for Saturday, September, 13, 2025

CAPT Chart by TradingView

Captivision Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$1.13$1.14
+0.88%		$1.15$1.1164,567 shs$34.90 million
09/11/2025$1.10$1.13
+2.73%		$1.16$1.02218,346 shs$34.59 million
09/10/2025$1.15$1.10
-4.35%		$1.15$1.08174,816 shs$33.67 million
09/09/2025$1.19$1.15
-3.36%		$1.19$1.1287,908 shs$35.20 million
09/08/2025$1.22$1.19
-2.46%		$1.24$1.1840,923 shs$36.43 million
09/05/2025$1.20$1.22
+1.67%		$1.26$1.2070,237 shs$37.34 million
09/04/2025$1.23$1.20
-2.44%		$1.22$1.1744,639 shs$36.73 million
09/03/2025$1.28$1.23
-3.91%		$1.32$1.20217,086 shs$37.65 million
09/02/2025$1.17$1.28
+9.40%		$1.34$1.20301,389 shs$39.18 million
09/01/2025$1.17$1.17$1.21$1.14124,095 shs$35.81 million
08/29/2025$1.13$1.17
+3.54%		$1.21$1.14124,095 shs$35.81 million
08/28/2025$0.97$1.13
+16.10%		$1.13$0.99134,956 shs$34.59 million
08/27/2025$1.03$0.97
-5.50%		$1.00$0.92328,388 shs$29.79 million
08/26/2025$1.17$1.03
-11.97%		$1.16$1.02424,353 shs$31.53 million
08/25/2025$1.23$1.17
-4.49%		$1.22$1.13220,963 shs$35.81 million
08/22/2025$1.21$1.23
+1.24%		$1.27$1.20142,433 shs$37.50 million
08/21/2025$1.27$1.21
-4.72%		$1.30$1.20164,703 shs$37.04 million
08/20/2025$1.29$1.27
-1.55%		$1.29$1.2562,922 shs$38.88 million
08/19/2025$1.26$1.29
+2.38%		$1.29$1.2458,467 shs$39.49 million
08/18/2025$1.31$1.26
-3.82%		$1.32$1.26102,474 shs$38.57 million
08/15/2025$1.26$1.31
+3.97%		$1.32$1.2547,370 shs$40.10 million
08/14/2025$1.27$1.26
-0.79%		$1.28$1.21130,120 shs$38.88 million
08/13/2025$1.23$1.27
+3.25%		$1.31$1.25135,141 shs$38.88 million
08/12/2025$1.30$1.23
-5.38%		$1.30$1.20180,021 shs$37.65 million
Related Companies

This page (NASDAQ:CAPT) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
October 16 Changes the Microchip Game — and Investing
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel