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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
capt · 日线历史（复权）· FMP · 截至 2026年5月4日
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
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat 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.
关于价格历史与 OHLCV 数据
Captivision Inc.（CAPT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAPT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAPT 历史股价FMP 日线复权 OHLCV