Close
Company Search
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 (CAPT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.5902 0.5902 0.541 0.5844 10,054
12th Dec 2025 (Fri) 0.5501 0.585 0.5331 0.5844 9,118
11th Dec 2025 (Thu) 0.5836 0.5836 0.5475 0.56 19,002
10th Dec 2025 (Wed) 0.593 0.5945 0.5706 0.5894 13,583
9th Dec 2025 (Tue) 0.6044 0.62 0.58 0.611 28,754
8th Dec 2025 (Mon) 0.6119 0.6149 0.55 0.62 43,624
5th Dec 2025 (Fri) 0.7304 0.7304 0.6001 0.627 49,705
4th Dec 2025 (Thu) 0.7403 0.769 0.74 0.761 6,940
3rd Dec 2025 (Wed) 0.8445 0.8445 0.7651 0.779 45,609
2nd Dec 2025 (Tue) 0.8175 0.88 0.7725 0.882 915,402
1st Dec 2025 (Mon) 0.80 0.80 0.7751 0.7846 13,347
28th Nov 2025 (Fri) 0.8047 0.82 0.789 0.8124 23,455
27th Nov 2025 (Thu) 0.75 0.8085 0.722 0.809 23,071
26th Nov 2025 (Wed) 0.75 0.8085 0.722 0.809 36,645
25th Nov 2025 (Tue) 0.7343 0.7504 0.7299 0.7496 9,806
24th Nov 2025 (Mon) 0.7996 0.7996 0.721 0.753 6,236
21st Nov 2025 (Fri) 0.774 0.774 0.7458 0.775 1,058
20th Nov 2025 (Thu) 0.8996 0.8996 0.80 0.80 392
19th Nov 2025 (Wed) 0.8996 0.8996 0.791 0.80 41,464
18th Nov 2025 (Tue) 0.92 0.92 0.8876 0.909 15,794
17th Nov 2025 (Mon) 0.9428 0.987 0.9141 0.9665 31,476
14th Nov 2025 (Fri) 0.90 0.935 0.90 0.9287 9,057
13th Nov 2025 (Thu) 0.8582 0.94 0.847 0.8787 14,729
12th Nov 2025 (Wed) 0.8108 0.9273 0.8108 0.8489 39,980
11th Nov 2025 (Tue) 0.78 1.15 0.78 0.854 160,896
10th Nov 2025 (Mon) 0.72 0.77 0.7028 0.7421 73,882
7th Nov 2025 (Fri) 0.6368 0.7099 0.6368 0.7048 7,852
6th Nov 2025 (Thu) 0.615 0.66 0.5832 0.657 31,408
5th Nov 2025 (Wed) 0.63 0.65 0.6006 0.6093 75,124
4th Nov 2025 (Tue) 0.60 0.60 0.502 0.502 0
3rd Nov 2025 (Mon) 0.60 0.6002 0.5004 0.502 57,553
31st Oct 2025 (Fri) 0.703 0.703 0.6391 0.6405 32,273
30th Oct 2025 (Thu) 0.765 0.765 0.7097 0.7186 15,426
29th Oct 2025 (Wed) 0.811 0.83 0.771 0.7715 16,919
28th Oct 2025 (Tue) 0.77 0.8315 0.77 0.8284 13,346
27th Oct 2025 (Mon) 0.7867 0.7978 0.78 0.79 13,409
24th Oct 2025 (Fri) 0.788 0.788 0.777 0.7867 7,949
23rd Oct 2025 (Thu) 0.8006 0.8006 0.761 0.7703 19,394
22nd Oct 2025 (Wed) 0.82 0.82 0.783 0.7872 8,786
21st Oct 2025 (Tue) 0.8449 0.8449 0.8254 0.8302 14,047
20th Oct 2025 (Mon) 0.8588 0.8589 0.8276 0.8484 3,828
17th Oct 2025 (Fri) 0.84 0.84 0.83 0.8589 4,516
16th Oct 2025 (Thu) 0.8697 0.8697 0.825 0.8279 6,920
15th Oct 2025 (Wed) 0.8387 0.8555 0.8387 0.8415 3,503
FTSE 100 Latest
Value9,751.31
Change102.28