Free Trial

Captivision (CAPT) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free CAPT Stock Alerts
$5.02
+0.22 (+4.58%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Captivision Stock Price Performance

5 Day
Performance
+4.58%
1 Month
Performance
+8.19%
3 Month
Performance
-31.23%
Year-To-Date
Performance
+34.95%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CAPT Stock Chart for Monday, May, 20, 2024

CAPT Chart by TradingView

Captivision Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:CAPT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders