Captivision Inc. (CAPT) Stock Price History
Historical prices from 2023 to 2026
- 1M
- —
- 3M
- -83.6%
- YTD
- -85.4%
- 1Y
- -94.6%
- 3Y
- -80.5%
- 5Y
- -62.5%
Loading 10-year price history...
CAPT Historical Performance
CAPT Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -55.2%
- 2024 annual price return
- -81.7%
- 2025 annual price return
- -51.6%
- 2026 annual price return
- +0.5%
CAPT Stock Price Trajectory (2023–2026)
As of June 30, 2026, Captivision Inc. (CAPT) trades at $0.06, representing a -94.6% return over the past year. The stock has delivered a -99.3% total return over five years (-62.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.00 on November 10, 2023. From this peak, CAPT has corrected -99.5%, currently trading 93% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers DAKT (+33.5% 1Y), OLED (-44.2% 1Y), and VUZI (-6.5% 1Y), CAPT has underperformed the peer group average. Compare CAPT vs DAKT →
CAPT Historical Price Data · from 2023
Rows 1–50 of 604| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-08 | 0.09 | 0.09 | 0.05 | 0.06 | 70.80M | -84.69% |
| 2026-04-07 | 0.41 | 0.41 | 0.38 | 0.40 | 223K | -3.67% |
| 2026-04-06 | 0.44 | 0.44 | 0.41 | 0.42 | 67K | -3.00% |
| 2026-04-02 | 0.41 | 0.45 | 0.39 | 0.43 | 347K | +4.85% |
| 2026-04-01 | 0.40 | 0.43 | 0.36 | 0.41 | 479K | +4.14% |
| 2026-03-31 | 0.40 | 0.45 | 0.39 | 0.39 | 797K | +4.82% |
| 2026-03-30 | 0.56 | 0.56 | 0.37 | 0.38 | 1.24M | -31.94% |
| 2026-03-27 | 0.59 | 0.59 | 0.54 | 0.55 | 770K | -5.53% |
| 2026-03-26 | 0.51 | 0.62 | 0.47 | 0.58 | 1.81M | +13.65% |
| 2026-03-25 | 0.52 | 0.52 | 0.48 | 0.51 | 783K | -0.33% |
| 2026-03-24 | 0.52 | 0.53 | 0.49 | 0.52 | 191K | -5.10% |
| 2026-03-23 | 0.48 | 0.55 | 0.46 | 0.54 | 783K | +12.64% |
| 2026-03-20 | 0.48 | 0.50 | 0.47 | 0.48 | 131K | -5.76% |
| 2026-03-19 | 0.50 | 0.51 | 0.47 | 0.51 | 446K | +10.01% |
| 2026-03-18 | 0.47 | 0.47 | 0.44 | 0.47 | 220K | -5.02% |
| 2026-03-17 | 0.40 | 0.50 | 0.40 | 0.49 | 1.12M | +23.74% |
| 2026-03-16 | 0.42 | 0.43 | 0.39 | 0.40 | 299K | -5.49% |
| 2026-03-13 | 0.42 | 0.42 | 0.41 | 0.42 | 161K | -0.19% |
| 2026-03-12 | 0.42 | 0.43 | 0.41 | 0.42 | 68K | -0.05% |
| 2026-03-11 | 0.44 | 0.44 | 0.42 | 0.42 | 74K | -3.00% |
| 2026-03-10 | 0.40 | 0.44 | 0.40 | 0.43 | 167K | +1.83% |
| 2026-03-09 | 0.42 | 0.43 | 0.40 | 0.43 | 132K | -4.90% |
| 2026-03-06 | 0.46 | 0.46 | 0.44 | 0.45 | 88K | -0.20% |
| 2026-03-05 | 0.44 | 0.45 | 0.43 | 0.45 | 165K | +6.01% |
| 2026-03-04 | 0.42 | 0.44 | 0.41 | 0.42 | 127K | -1.68% |
| 2026-03-03 | 0.43 | 0.43 | 0.40 | 0.43 | 129K | -1.53% |
| 2026-03-02 | 0.41 | 0.44 | 0.41 | 0.44 | 153K | +2.95% |
| 2026-02-27 | 0.41 | 0.42 | 0.40 | 0.42 | 71K | +8.11% |
| 2026-02-26 | 0.41 | 0.42 | 0.39 | 0.39 | 201K | -7.24% |
| 2026-02-25 | 0.44 | 0.44 | 0.41 | 0.42 | 130K | -2.80% |
| 2026-02-24 | 0.43 | 0.44 | 0.42 | 0.43 | 123K | 0.00% |
| 2026-02-23 | 0.44 | 0.44 | 0.42 | 0.43 | 266K | -1.52% |
| 2026-02-20 | 0.44 | 0.45 | 0.43 | 0.44 | 0 | +3.06% |
| 2026-02-19 | 0.45 | 0.46 | 0.42 | 0.43 | 285K | -0.33% |
| 2026-02-18 | 0.44 | 0.46 | 0.43 | 0.43 | 185K | -11.69% |
| 2026-02-17 | 0.50 | 0.50 | 0.48 | 0.49 | 150K | -3.39% |
| 2026-02-13 | 0.52 | 0.54 | 0.50 | 0.50 | 186K | -2.70% |
| 2026-02-12 | 0.58 | 0.60 | 0.51 | 0.52 | 488K | -12.20% |
| 2026-02-11 | 0.63 | 0.63 | 0.55 | 0.59 | 507K | -7.67% |
| 2026-02-10 | 0.57 | 0.64 | 0.55 | 0.64 | 1.40M | +23.12% |
| 2026-02-09 | 0.52 | 0.54 | 0.50 | 0.52 | 301K | +1.76% |
| 2026-02-06 | 0.52 | 0.55 | 0.51 | 0.51 | 253K | -2.67% |
| 2026-02-05 | 0.57 | 0.58 | 0.52 | 0.52 | 392K | -10.43% |
| 2026-02-04 | 0.55 | 0.59 | 0.55 | 0.58 | 557K | +5.41% |
| 2026-02-03 | 0.57 | 0.57 | 0.51 | 0.56 | 542K | -1.94% |
| 2026-02-02 | 0.56 | 0.58 | 0.55 | 0.57 | 554K | -2.25% |
| 2026-01-30 | 0.63 | 0.64 | 0.54 | 0.58 | 1.34M | -12.93% |
| 2026-01-29 | 0.63 | 0.69 | 0.56 | 0.67 | 1.82M | +14.26% |
| 2026-01-28 | 0.52 | 0.62 | 0.52 | 0.58 | 2.06M | +2.11% |
| 2026-01-27 | 0.65 | 0.68 | 0.49 | 0.57 | 2.80M | -10.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAPT — Frequently Asked Questions
Quick answers to the most common questions about buying CAPT stock.
How has CAPT stock performed recently?
CAPT declined -94.6% over the past year, below its 5-year annualized CAGR of -62.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CAPT's all-time high price?
Captivision Inc. reached $12.00 on 2023-11-10. The 52-week high is $1.93. Current 1-year return of -94.6% places the stock further from historical peaks.
Where can I download CAPT historical price data?
This page provides CAPT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.