Captivision (CAPT) Stock Chart & Stock Price History $0.96 +0.01 (+1.31%) Closing price 04:00 PM EasternExtended Trading$0.92 -0.04 (-4.09%) As of 07:50 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. 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 51.39%, with a year-to-date return of 36.26%. In the past month, the stock has decreased 12.51%, reflecting recent market activity. As of the latest close, Captivision traded at $0.95 with a market cap of $29.08 million and volume of 79,257 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. Subscribe Now View SMS TermsBy 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+12.52%1 Month Performance-12.51%3 Month Performance-33.63%Year-To-Date Performance+36.26%1 Year Performance-51.39% CAPT Stock Chart for Friday, October, 10, 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 Capitalization10/10/2025$0.95$0.96+1.31%$0.98$0.95117,525 shs$29.46 million10/09/2025$0.95$0.95+0.13%$0.97$0.9579,257 shs$29.08 million10/08/2025$0.91$0.95+4.07%$0.95$0.9141,825 shs$29.04 million10/07/2025$0.83$0.91+9.47%$0.96$0.84181,147 shs$27.91 million10/06/2025$0.86$0.83-2.63%$0.87$0.8292,446 shs$25.49 million10/03/2025$0.86$0.86-0.59%$0.87$0.83126,565 shs$26.18 million10/02/2025$0.90$0.86-4.19%$0.91$0.85156,676 shs$26.34 million10/01/2025$0.94$0.90-4.31%$0.97$0.88143,207 shs$27.49 million09/30/2025$0.92$0.94+1.47%$0.97$0.93121,582 shs$28.73 million09/29/2025$0.84$0.92+9.91%$0.93$0.89122,357 shs$28.31 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. 09/26/2025$0.97$0.84-13.04%$0.98$0.82307,837 shs$25.76 million09/25/2025$1.03$0.97-6.06%$1.00$0.95149,544 shs$29.62 million09/24/2025$1.02$1.03+0.98%$1.04$0.96263,024 shs$31.53 million09/23/2025$1.00$1.02+2.06%$1.05$1.00111,605 shs$31.22 million09/22/2025$1.06$1.00-5.72%$1.03$1.00251,403 shs$30.59 million09/19/2025$1.10$1.06-3.64%$1.11$1.05123,868 shs$32.45 million09/18/2025$1.10$1.10$1.12$1.07115,264 shs$33.67 million09/17/2025$1.12$1.10-1.79%$1.12$1.08105,579 shs$33.67 million09/16/2025$1.17$1.12-4.27%$1.15$1.07125,993 shs$34.28 million09/15/2025$1.14$1.17+2.63%$1.21$1.15157,077 shs$35.82 million09/12/2025$1.13$1.14+0.88%$1.15$1.1164,567 shs$34.90 million09/11/2025$1.10$1.13+2.73%$1.16$1.02218,346 shs$34.59 million09/10/2025$1.15$1.10-4.35%$1.15$1.08174,816 shs$33.67 million09/09/2025$1.19$1.15-3.36%$1.19$1.1287,908 shs$35.20 million Related Companies Dragonfly Energy Stock Price Chart China BAK Battery Stock Price Chart Flux Power Stock Price Chart Zeo Energy Stock Price Chart XCHG Stock Price Chart Laser Photonics Stock Price Chart 374Water Stock Price Chart Pioneer Power Solutions Stock Price Chart Elong Power Stock Price Chart Welsbach Technology Metals Acquisition 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 10/10/2025 by MarketBeat.com Staff From Our PartnersURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredTexit: The $1.4 trillion reason why tech is fleeing Cali for TexasThe state of Texas recently made a critical change to its laws… In a quest to become the AI data center cap...Brownstone Research | 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.
