Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Captivision Inc (CAPT.US) Share Price

Price $0.4301 on 03-04-2026 at 22:47:26
Change $0.01 2.37%
Buy $0.4199
Sell $0.3933
Last Trade: -
Day's Volume: 16,276
Last Close: $0.4223
Open: $0.4132
ISIN: KYG189321063
Day's Range $0.4132 - $0.451
52wk Range: $0.2995 - $1.91
Market Capitalisation: $N/A
VWAP: $0.436013
Shares in Issue: N/A

Captivision Inc (CAPT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Captivision Inc trades

Captivision Inc (CAPT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.4132 0.451 0.4132 0.4223 16,276
2nd Apr 2026 (Thu) 0.4132 0.451 0.4132 0.4223 16,276
1st Apr 2026 (Wed) 0.39 0.4268 0.3611 0.4101 16,963
31st Mar 2026 (Tue) 0.4138 0.4488 0.3901 0.3938 61,676
30th Mar 2026 (Mon) 0.5392 0.5392 0.371 0.3757 43,316
27th Mar 2026 (Fri) 0.582 0.582 0.53 0.552 23,209
26th Mar 2026 (Thu) 0.492 0.61 0.48 0.5843 105,802
25th Mar 2026 (Wed) 0.5158 0.5158 0.4833 0.5141 8,997
24th Mar 2026 (Tue) 0.5114 0.52 0.4933 0.5158 4,843
23rd Mar 2026 (Mon) 0.4525 0.55 0.4475 0.5435 51,733
20th Mar 2026 (Fri) 0.4812 0.4885 0.4705 0.4825 1,985
19th Mar 2026 (Thu) 0.4728 0.5118 0.4728 0.512 17,975
18th Mar 2026 (Wed) 0.467 0.4675 0.44 0.4654 11,205
17th Mar 2026 (Tue) 0.4078 0.50 0.4078 0.49 63,222
16th Mar 2026 (Mon) 0.4141 0.417 0.3865 0.396 3,013
13th Mar 2026 (Fri) 0.4202 0.4227 0.4123 0.419 9,805
12th Mar 2026 (Thu) 0.4146 0.4198 0.4146 0.4198 2,036
11th Mar 2026 (Wed) 0.4247 0.4247 0.4184 0.42 8,266
10th Mar 2026 (Tue) 0.4111 0.4317 0.41 0.433 7,227
9th Mar 2026 (Mon) 0.4203 0.4293 0.40 0.4252 3,139
6th Mar 2026 (Fri) 0.4588 0.4589 0.4373 0.4471 2,460
5th Mar 2026 (Thu) 0.431 0.4499 0.431 0.448 2,460
See more Captivision Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered