Free Trial

Captivision (CAPT) Stock Chart & Stock Price History

→ Crypto Millionaire Says: “Buy This $11 AI Coin.” (From InvestorPlace) (Ad)
Free CAPT Stock Alerts
$4.53
-0.51 (-10.12%)
(As of 03:59 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Captivision Stock Price Performance

5 Day
Performance
-12.72%
1 Month
Performance
-11.52%
3 Month
Performance
-42.44%
Year-To-Date
Performance
+21.77%
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 Banyan Hill Publishing
The World’s Richest Man Blindsided by AI
These billionaires know that early investors in AI stand to make a lot of money. The same is true for everyday Americans... including you.
Get the full story here.

CAPT Stock Chart for Tuesday, May, 14, 2024

CAPT Chart by TradingView

Captivision Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
02/20/2024$7.52$7.30
-2.93%		$7.51$7.21132,730 shs$210.39 million
02/19/2024$7.52$7.52$7.72$7.20224,700 shs$216.73 million
02/16/2024$7.76$7.52
-3.09%		$7.72$7.20224,701 shs$230.64 million
02/15/2024$7.87$7.76
-1.40%		$7.90$7.70150,695 shs$238.00 million
02/14/2024$7.58$7.87
+3.83%		$7.87$7.52150,967 shs$241.37 million
02/13/2024$7.35$7.58
+3.13%		$7.64$7.25129,278 shs$232.48 million

Related Companies:
This page (NASDAQ:CAPT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report