Captivision (CAPT) Stock Chart & Stock Price History $1.45 +0.07 (+5.07%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrends Captivision Stock Price Performance5 Day Performance-11.59%1 Month Performance-28.22%3 Month Performance-14.71%6 Month Performance-71.00%Year-To-Date Performance-61.02% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here CAPT Stock Chart for Saturday, November, 2, 2024 CAPT Chart by TradingView Captivision Share 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 Capitalization11/01/2024$1.38$1.45+5.07%$1.45$1.3641,510 shs$86.03 million10/31/2024$1.44$1.38-4.17%$1.51$1.35160,871 shs$81.88 million10/30/2024$1.55$1.44-7.10%$1.60$1.4196,720 shs$85.44 million10/29/2024$1.64$1.55-5.49%$1.67$1.5490,921 shs$91.97 million10/28/2024$1.60$1.64+2.50%$1.72$1.6358,560 shs$97.30 million10/25/2024$1.47$1.60+8.84%$1.66$1.53122,962 shs$94.93 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. 10/24/2024$1.39$1.47+5.76%$1.47$1.3785,450 shs$87.22 million10/23/2024$1.56$1.39-10.90%$1.59$1.37232,974 shs$82.47 million10/22/2024$1.59$1.56-1.89%$1.61$1.5288,281 shs$92.56 million10/21/2024$1.67$1.59-4.79%$1.71$1.5668,295 shs$94.34 million10/18/2024$1.63$1.67+2.45%$1.72$1.6062,848 shs$99.08 million10/17/2024$1.72$1.63-5.23%$1.79$1.63110,573 shs$96.71 million10/16/2024$1.79$1.72-3.91%$1.83$1.69111,291 shs$102.05 million10/15/2024$1.90$1.79-5.79%$1.94$1.76152,682 shs$106.20 million10/14/2024$1.98$1.90-4.04%$2.03$1.89258,499 shs$112.73 million10/11/2024$1.98$1.98$2.02$1.97118,321 shs$117.47 million10/10/2024$1.95$1.98+1.54%$2.02$1.9218,598 shs$117.48 million10/09/2024$1.99$1.95-2.01%$2.05$1.9461,171 shs$115.70 million10/08/2024$2.05$1.99-2.93%$2.05$1.9930,614 shs$118.07 million10/07/2024$2.06$2.05-0.49%$2.14$2.0364,349 shs$121.63 million10/04/2024$2.04$2.06+0.98%$2.34$2.00156,792 shs$122.22 million10/03/2024$2.02$2.04+0.99%$2.07$1.9272,154 shs$121.04 million10/02/2024$2.01$2.02+0.50%$2.09$1.9833,327 shs$119.85 million10/01/2024$1.97$2.01+2.03%$2.10$1.9789,301 shs$119.26 million09/30/2024$2.05$1.97-3.86%$2.06$1.9490,518 shs$116.88 million09/27/2024$2.03$2.05+1.23%$2.14$2.02105,543 shs$121.63 million09/26/2024$2.34$2.03-13.46%$2.35$2.02252,552 shs$120.15 million09/25/2024$2.41$2.34-2.90%$2.47$2.3249,756 shs$138.83 million09/24/2024$2.50$2.41-3.60%$2.50$2.4171,681 shs$142.99 million09/23/2024$2.51$2.50-0.40%$2.60$2.47100,920 shs$148.33 million09/20/2024$2.32$2.51+8.19%$2.55$2.31166,678 shs$148.92 million09/19/2024$2.28$2.32+1.75%$2.44$2.25113,532 shs$137.65 million09/18/2024$2.34$2.28-2.56%$2.37$2.2759,715 shs$135.28 million09/17/2024$2.34$2.34$2.40$2.3245,965 shs$138.84 million09/16/2024$2.39$2.34-2.09%$2.39$2.3340,132 shs$138.84 million09/13/2024$2.44$2.39-2.05%$2.49$2.3792,330 shs$141.80 million09/12/2024$2.30$2.44+6.09%$2.47$2.27130,817 shs$144.77 million09/11/2024$2.15$2.30+6.98%$2.39$2.1589,857 shs$136.46 million09/10/2024$2.13$2.15+0.94%$2.24$2.12141,122 shs$127.56 million09/09/2024$2.34$2.13-8.97%$2.60$2.13361,189 shs$126.37 millionBanking failure dead ahead (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/06/2024$2.16$2.34+8.33%$2.55$2.15400,876 shs$138.84 million09/05/2024$2.05$2.16+5.37%$2.22$1.98163,484 shs$128.16 million09/04/2024$1.96$2.05+4.59%$2.16$1.92108,179 shs$121.63 million09/03/2024$1.93$1.96+1.55%$2.08$1.93110,055 shs$116.29 million09/02/2024$1.93$1.93$1.95$1.8923,800 shs$114.51 million08/30/2024$1.90$1.93+1.58%$1.95$1.8923,878 shs$114.51 million08/29/2024$1.90$1.90$2.01$1.8834,647 shs$112.73 million08/28/2024$1.95$1.90-2.56%$2.02$1.8861,063 shs$112.73 million08/27/2024$2.09$1.95-6.70%$2.18$1.9488,085 shs$115.70 million08/26/2024$1.78$2.09+17.42%$2.22$1.80250,049 shs$124.00 million08/23/2024$1.73$1.78+2.89%$1.79$1.7363,806 shs$105.61 million08/22/2024$1.65$1.73+4.85%$1.79$1.6349,519 shs$102.64 million08/21/2024$1.81$1.65-8.84%$1.84$1.60202,746 shs$97.90 million08/20/2024$1.85$1.81-2.16%$1.86$1.80101,530 shs$107.39 million08/19/2024$1.83$1.85+1.09%$1.88$1.8177,381 shs$109.76 million08/16/2024$1.87$1.83-2.14%$1.89$1.8283,051 shs$108.58 million08/15/2024$1.85$1.87+1.08%$1.89$1.8479,473 shs$110.95 million08/14/2024$1.90$1.85-2.63%$1.91$1.8281,995 shs$109.76 million08/13/2024$2.00$1.90-5.00%$1.99$1.8794,589 shs$112.73 million08/12/2024$1.97$2.00+1.52%$2.06$1.9865,970 shs$118.66 million08/09/2024$2.00$1.97-1.50%$2.10$1.94115,163 shs$116.88 million08/08/2024$1.99$2.00+0.50%$2.15$1.92137,926 shs$118.66 million08/07/2024$1.94$1.99+2.58%$2.30$1.91222,022 shs$118.07 million08/06/2024$1.63$1.94+19.02%$2.04$1.72155,488 shs$115.10 million08/05/2024$1.70$1.63-4.12%$1.90$1.57248,792 shs$96.71 million08/02/2024$1.98$1.70-14.14%$1.98$1.69178,628 shs$100.86 million08/01/2024$2.09$1.98-5.26%$2.10$1.97183,190 shs$117.48 million Related Companies Byrna Technologies Stock Price Chart NOVONIX Stock Price Chart 374Water Stock Price Chart Solid Power Stock Price Chart SES AI Stock Price Chart Gauzy Stock Price Chart Amprius Technologies Stock Price Chart Ultralife Stock Price Chart FREYR Battery 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | 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 | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | 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