Free Trial

Captivision (CAPT) Stock Chart & Stock Price History

→ Little-known biotech company just had groundbreaking results from a study (From Smallcaps Daily) (Ad)
Free CAPT Stock Alerts
$5.31
+0.11 (+2.12%)
(As of 02:49 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Captivision Stock Price Performance

5 Day
Performance
+5.78%
1 Month
Performance
-10.76%
3 Month
Performance
-20.75%
6 Month
Performance
+227.78%
Year-To-Date
Performance
+42.74%
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

Ad Smallcaps Daily
Little-known biotech company just had groundbreaking results from a study
Learn how this company could see tremendous growth ahead with a novel broad-spectrum antiviral that has activity against RSV!
Click here for the full report & ticker symbol

CAPT Stock Chart for Wednesday, May, 22, 2024

CAPT Chart by TradingView

Captivision Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$5.13$5.20
+1.36%		$5.23$5.0585,295 shs$149.86 million
05/20/2024$5.02$5.13
+2.19%		$5.24$5.1058,116 shs$147.85 million
05/17/2024$4.80$5.02
+4.58%		$5.39$4.8079,032 shs$144.68 million
05/16/2024$4.80$4.80$4.93$4.7944,470 shs$138.34 million
05/15/2024$4.53$4.80
+5.96%		$4.90$4.7439,023 shs$138.34 million
05/14/2024$5.04$4.53
-10.12%		$5.09$4.5377,143 shs$130.56 million
05/13/2024$5.14$5.04
-1.95%		$5.22$5.0135,063 shs$145.24 million
05/10/2024$5.19$5.14
-0.96%		$5.22$5.1461,354 shs$148.13 million
05/09/2024$5.00$5.19
+3.80%		$5.23$5.0349,221 shs$149.57 million
05/08/2024$4.94$5.00
+1.21%		$5.05$4.9431,971 shs$144.09 million
05/07/2024$4.98$4.94
-0.80%		$5.05$4.9231,869 shs$142.37 million
05/06/2024$5.05$4.98
-1.38%		$5.22$4.9420,796 shs$143.52 million
05/03/2024$5.00$5.05
+1.00%		$5.06$4.9032,568 shs$145.53 million
05/02/2024$4.85$5.00
+3.09%		$5.06$4.8836,595 shs$144.10 million
05/01/2024$4.95$4.85
-2.02%		$5.00$4.8435,190 shs$139.78 million
04/30/2024$5.08$4.95
-2.56%		$5.17$4.9216,119 shs$142.66 million
04/29/2024$5.38$5.08
-5.58%		$5.40$5.0730,225 shs$146.41 million
04/26/2024$5.02$5.38
+7.17%		$5.54$5.0657,903 shs$155.05 million
04/25/2024$4.91$5.02
+2.24%		$5.07$4.9034,855 shs$144.68 million
04/24/2024$5.86$4.91
-16.21%		$5.88$4.82113,065 shs$141.51 million
04/23/2024$5.95$5.86
-1.51%		$5.90$5.7073,566 shs$168.89 million
04/22/2024$4.64$5.95
+28.23%		$5.97$4.84175,455 shs$171.48 million
04/19/2024$4.92$4.64
-5.69%		$4.90$4.6261,667 shs$133.72 million
04/18/2024$4.95$4.92
-0.61%		$5.07$4.9132,816 shs$141.79 million
04/17/2024$4.95$4.95$5.35$4.9489,874 shs$142.66 million
04/16/2024$5.07$4.95
-2.37%		$5.12$4.8683,384 shs$142.66 million
04/15/2024$5.12$5.07
-0.98%		$5.25$5.0763,744 shs$146.12 million
04/12/2024$5.12$5.12$5.12$5.0557,869 shs$147.56 million
04/11/2024$5.28$5.12
-3.03%		$5.25$5.1142,632 shs$147.56 million
04/10/2024$5.59$5.28
-5.55%		$5.59$5.2838,325 shs$152.17 million
04/09/2024$5.70$5.59
-1.93%		$5.75$5.5637,277 shs$161.10 million
04/08/2024$5.80$5.70
-1.72%		$5.79$5.6722,882 shs$164.27 million
04/05/2024$5.87$5.80
-1.19%		$5.90$5.8029,333 shs$167.14 million
04/04/2024$5.82$5.87
+0.86%		$5.99$5.8458,135 shs$169.17 million
04/03/2024$5.83$5.82
-0.17%		$6.04$5.7551,755 shs$167.73 million
04/02/2024$6.12$5.83
-4.74%		$6.08$5.7056,662 shs$168.02 million
04/01/2024$6.55$6.12
-6.56%		$6.46$6.1281,289 shs$176.38 million
03/29/2024$6.55$6.55$6.55$6.4552,575 shs$188.77 million
03/28/2024$6.54$6.55
+0.15%		$6.55$6.4552,494 shs$188.77 million
03/27/2024$6.65$6.54
-1.65%		$6.67$6.5287,800 shs$188.48 million
Little-known biotech company just had groundbreaking results from a study (Ad)

Learn how this company could see tremendous growth ahead with a novel broad-spectrum antiviral that has activity against RSV!

Click here for the full report & ticker symbol
03/26/2024$6.51$6.65
+2.15%		$6.75$6.6087,566 shs$191.65 million
03/25/2024$6.34$6.51
+2.68%		$6.68$6.28156,267 shs$187.62 million
03/22/2024$5.65$6.34
+12.21%		$6.38$6.01119,992 shs$182.72 million
03/21/2024$5.19$5.65
+8.86%		$5.65$5.00108,582 shs$162.83 million
03/20/2024$5.21$5.19
-0.38%		$5.35$5.0849,678 shs$149.57 million
03/19/2024$5.33$5.21
-2.25%		$5.39$5.1666,044 shs$150.15 million
03/18/2024$5.25$5.33
+1.52%		$5.41$5.2751,817 shs$153.61 million
03/15/2024$5.57$5.25
-5.75%		$5.72$5.2563,505 shs$151.29 million
03/14/2024$5.80$5.57
-3.97%		$5.81$5.5039,393 shs$160.53 million
03/13/2024$5.92$5.80
-2.03%		$5.96$5.7732,462 shs$167.16 million
03/12/2024$5.87$5.92
+0.85%		$6.03$5.8829,515 shs$170.61 million
03/11/2024$5.91$5.87
-0.68%		$6.23$5.8066,467 shs$169.17 million
03/08/2024$6.33$5.91
-6.64%		$6.75$5.80139,712 shs$170.33 million
03/07/2024$5.93$6.33
+6.75%		$6.37$6.0041,875 shs$182.43 million
03/06/2024$6.14$5.93
-3.42%		$6.14$5.8780,169 shs$170.89 million
03/05/2024$6.00$6.14
+2.33%		$6.34$6.0764,846 shs$176.96 million
03/04/2024$6.35$6.00
-5.51%		$6.47$5.41152,490 shs$172.92 million
03/01/2024$6.10$6.35
+4.10%		$6.40$6.0743,928 shs$182.99 million
02/29/2024$5.81$6.10
+4.99%		$6.12$5.80106,360 shs$175.80 million
02/28/2024$5.67$5.81
+2.47%		$6.06$5.67155,565 shs$167.44 million
02/27/2024$6.03$5.67
-5.97%		$6.09$5.63175,411 shs$163.41 million
02/26/2024$6.40$6.03
-5.78%		$6.27$5.92168,300 shs$173.79 million
02/23/2024$6.70$6.40
-4.48%		$6.66$6.3287,337 shs$184.45 million
02/22/2024$6.73$6.70
-0.45%		$6.95$6.65109,149 shs$193.09 million
02/21/2024$7.30$6.73
-7.81%		$7.40$6.71182,737 shs$193.95 million

Related Companies:
This page (NASDAQ:CAPT) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Presidential candidate you should REALLY be worried about
Stansberry Research
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Little-known biotech company just had groundbreaking results from a study
Smallcaps Daily
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Crypto 9-5 Escape Plan
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
New Options need New Trading Strategies
Netpicks