Captivision Inc.
CAPTNASDAQIndustrials
$0.06
+$0.06(+925.00%)
Market Cap$2009240
P/E Ratio—
52W High$1.93
52W Low$0.0051
Captivision Inc. (CAPT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
capt · EOD price history · split-adj. · FMP · as of May 4, 2026
5-Year High5Y
$12.00
Nov 10, 2023
-99.5% from here
5-Year Low5Y
$0.0001
Apr 30, 2026
+61.4K% from low
IPO Priceadj.
—
Apr 4, 2022
+0.0% since IPO
1 Year Ago
$1.01
Jun 9, 2025
-93.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CAPT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 77K | +371.43% |
| May 1, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22K | +300.00% |
| Apr 30, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 127K | +100.00% |
| Apr 29, 2026 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 22K | +138.10% |
| Apr 28, 2026 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 339K | +3.33% |
| Apr 27, 2026 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 1K | +60.00% |
| Apr 24, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 99K | +30.91% |
| Apr 23, 2026 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 234K | +172.73% |
| Apr 22, 2026 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 95K | -16.42% |
| Apr 21, 2026 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 170K | +13.33% |
| Apr 20, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 193K | +15.00% |
| Apr 17, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 189K | -10.13% |
| Apr 16, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 627K | -2.22% |
| Apr 15, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 537K | +0.00% |
| Apr 14, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 384K | +14.75% |
| Apr 13, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 569K | -14.29% |
| Apr 10, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 496K | +96.08% |
| Apr 9, 2026 | $0.03 | $0.03 | $0.01 | $0.02 | $0.02 | 5.4M | -50.00% |
| Apr 8, 2026 | $0.09 | $0.09 | $0.05 | $0.06 | $0.06 | 89.1M | -29.63% |
| Apr 7, 2026 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 267K | -3.68% |
Showing 1–20 of 621 records
Annual Stock Price Performance · CAPT
Jan 1 → Dec 31 · 4 years2026-97.4%$0.37 → $0.01
-97.4%
2025-56.6%$0.79 → $0.34
-56.6%
2024-81.7%$3.85 → $0.71
-81.7%
2023-50.1%$7.45 → $3.72
-50.1%
Best Year2023 · -50.1%
Worst Year2026 · -97.4%
Positive Years0 / 4
Avg Annual Return-71.4%
4Y Total Return-99.9%
4Y CAGR~-80.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in CAPT?
If you invested $1,000 in CAPT 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$61
Total Return-93.9%
CAGR~-93.9% / yr
Profit$-939
Based on Jun 9, 2025 · $1.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Captivision Inc. (CAPT) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.06. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CAPT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CAPT historical stock pricesFMP EOD datasplit-adjusted OHLCV