• SPX
  • $5,688.88
  • -0.36 %
  • -$20.66
  • DJI
  • $41,906.71
  • -0.69 %
  • -$289.81
  • N225
  • $38,552.06
  • 1.97 %
  • $743.30
  • FTSE
  • $8,282.52
  • -0.1 %
  • -$8.34
  • IXIC
  • $17,873.98
  • -0.29 %
  • -$51.14
Captivision Inc. (CAPT) Charts

Captivision Inc. (CAPT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.03

$0.01

(0.5%)

Day's range
$1.92
Day's range
$2.07
  • 5 DAY PERFORMANCE

    -0.98%
  • 1 MONTH PERFORMANCE

    +3.57%
  • 3 MONTH PERFORMANCE

    -17.14%
  • 6 MONTH PERFORMANCE

    -65.12%
  • YEAR-TO-DATE PERFORMANCE

    -45.43%

Captivision Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/03/2024 $2.06 $2.03   (-1.22%) $2.07 $1.92 69,642 $61.64 M
10/02/2024 $2.09 $2.02   (-3.35%) $2.09 $1.98 33,327 $61.95 M
10/01/2024 $2.02 $2.01   (-0.5%) $2.10 $1.97 89,511 $61.64 M
09/30/2024 $2.06 $1.97   (-4.37%) $2.06 $1.94 90,819 $60.41 M
09/27/2024 $2.02 $2.05   (1.49%) $2.14 $2.02 105,600 $62.87 M
09/26/2024 $2.32 $2.03   (-12.5%) $2.35 $2.02 253,019 $62.25 M
09/25/2024 $2.47 $2.34   (-5.26%) $2.47 $2.32 49,872 $71.76 M
09/24/2024 $2.47 $2.41   (-2.43%) $2.50 $2.41 72,505 $73.91 M
09/23/2024 $2.60 $2.50   (-3.85%) $2.60 $2.47 100,921 $76.67 M
09/20/2024 $2.31 $2.51   (8.66%) $2.55 $2.31 166,700 $76.97 M
09/19/2024 $2.29 $2.32   (1.31%) $2.44 $2.25 113,600 $71.15 M
09/18/2024 $2.35 $2.28   (-2.98%) $2.37 $2.27 60,430 $69.92 M
09/17/2024 $2.35 $2.34   (-0.43%) $2.40 $2.32 46,000 $71.76 M
09/16/2024 $2.35 $2.34   (-0.43%) $2.39 $2.33 40,132 $71.76 M
09/13/2024 $2.49 $2.39   (-4.02%) $2.49 $2.37 92,497 $73.29 M
09/12/2024 $2.27 $2.44   (7.49%) $2.47 $2.27 133,549 $74.83 M
09/11/2024 $2.20 $2.30   (4.55%) $2.38 $2.15 91,100 $70.53 M
09/10/2024 $2.15 $2.15   (0%) $2.24 $2.12 141,122 $65.93 M
09/09/2024 $2.50 $2.13   (-14.8%) $2.60 $2.13 361,488 $65.32 M
09/06/2024 $2.18 $2.34   (7.34%) $2.55 $2.15 402,906 $71.76 M
09/05/2024 $2.06 $2.16   (4.85%) $2.22 $1.98 164,000 $66.24 M
09/04/2024 $1.92 $2.05   (6.77%) $2.16 $1.92 108,640 $62.87 M
09/03/2024 $2.03 $1.96   (-3.45%) $2.08 $1.93 112,631 $60.11 M
08/30/2024 $1.89 $1.93   (2.12%) $1.95 $1.89 23,900 $59.19 M
08/29/2024 $2.01 $1.90   (-5.47%) $2.01 $1.88 34,681 $58.27 M
08/28/2024 $1.98 $1.90   (-4.04%) $2.02 $1.88 61,100 $58.27 M
08/27/2024 $2.07 $1.95   (-5.8%) $2.18 $1.94 88,100 $59.80 M
08/26/2024 $1.80 $2.09   (16.11%) $2.22 $1.80 251,109 $64.09 M
08/23/2024 $1.78 $1.78   (0%) $1.79 $1.73 63,810 $54.59 M
08/22/2024 $1.63 $1.73   (6.13%) $1.79 $1.63 49,519 $53.05 M
08/21/2024 $1.84 $1.65   (-10.33%) $1.84 $1.60 203,850 $50.60 M
08/20/2024 $1.85 $1.81   (-2.16%) $1.86 $1.80 101,850 $55.51 M
08/19/2024 $1.83 $1.85   (1.09%) $1.88 $1.81 78,200 $56.73 M
08/16/2024 $1.83 $1.83   (0%) $1.89 $1.82 83,082 $56.12 M
08/15/2024 $1.85 $1.87   (1.08%) $1.89 $1.84 79,525 $57.35 M
08/14/2024 $1.88 $1.83   (-2.66%) $1.91 $1.82 82,000 $56.12 M
08/13/2024 $1.99 $1.90   (-4.52%) $1.99 $1.87 94,619 $58.27 M
08/12/2024 $1.98 $1.98   (0%) $2.06 $1.98 66,000 $60.72 M
08/09/2024 $2.10 $1.97   (-6.19%) $2.14 $1.94 115,244 $60.41 M
08/08/2024 $2.00 $2.00   (0%) $2.15 $1.92 137,945 $61.33 M
08/07/2024 $2.02 $1.99   (-1.49%) $2.30 $1.91 222,171 $61.03 M
08/06/2024 $1.77 $1.94   (9.6%) $2.04 $1.72 156,200 $59.49 M
08/05/2024 $1.66 $1.63   (-1.81%) $1.90 $1.57 248,962 $49.99 M
08/02/2024 $1.97 $1.70   (-13.71%) $1.98 $1.69 186,200 $52.13 M
08/01/2024 $2.08 $1.98   (-4.81%) $2.10 $1.97 189,031 $60.72 M
07/31/2024 $2.05 $2.09   (1.95%) $2.14 $2.04 149,800 $64.09 M
07/30/2024 $2.18 $2.01   (-7.8%) $2.18 $2.01 147,800 $61.64 M
07/29/2024 $2.22 $2.22   (0%) $2.26 $2.05 198,536 $68.08 M
07/26/2024 $2.30 $2.22   (-3.48%) $2.32 $2.09 243,544 $68.08 M
07/25/2024 $2.25 $2.31   (2.67%) $2.31 $2.16 276,400 $70.84 M
07/24/2024 $2.32 $2.29   (-1.29%) $2.32 $1.98 246,600 $70.23 M
07/23/2024 $2.33 $2.28   (-2.15%) $2.39 $2.28 93,800 $69.92 M
07/22/2024 $2.38 $2.37   (-0.42%) $2.42 $2.29 273,032 $72.68 M
07/19/2024 $2.42 $2.34   (-3.31%) $2.44 $2.32 184,315 $71.76 M
07/18/2024 $2.39 $2.40   (0.42%) $2.43 $2.36 184,540 $73.60 M
07/17/2024 $2.37 $2.40   (1.27%) $2.44 $2.31 178,969 $73.60 M
07/16/2024 $2.40 $2.39   (-0.42%) $2.51 $2.34 224,919 $73.29 M
07/15/2024 $2.63 $2.39   (-9.13%) $2.69 $2.36 411,982 $73.29 M
07/12/2024 $2.81 $2.65   (-5.69%) $2.83 $2.58 335,798 $81.27 M
07/11/2024 $2.58 $2.88   (11.63%) $2.88 $2.53 229,536 $88.32 M
07/10/2024 $2.40 $2.57   (7.08%) $2.60 $2.40 260,829 $78.81 M
07/09/2024 $2.49 $2.40   (-3.61%) $2.59 $2.39 238,086 $73.60 M
07/08/2024 $3.06 $2.56   (-16.34%) $3.11 $2.56 265,939 $78.51 M
07/05/2024 $2.51 $3.01   (19.92%) $3.07 $2.50 292,710 $92.31 M
07/03/2024 $2.32 $2.45   (5.6%) $2.56 $2.32 146,423 $75.13 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.