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 Inc (CAPT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5349 0.5349 0.513 0.5096 23,865
5th Feb 2026 (Thu) 0.56 0.579 0.5325 0.524 10,498
4th Feb 2026 (Wed) 0.5556 0.5877 0.5487 0.585 19,024
3rd Feb 2026 (Tue) 0.55 0.5576 0.5056 0.5551 10,563
2nd Feb 2026 (Mon) 0.5552 0.5748 0.5505 0.5662 27,638
30th Jan 2026 (Fri) 0.6309 0.6309 0.5402 0.5785 29,589
29th Jan 2026 (Thu) 0.6365 0.6634 0.5622 0.6647 106,778
28th Jan 2026 (Wed) 0.5321 0.619 0.5313 0.57 58,179
27th Jan 2026 (Tue) 0.655 0.655 0.4994 0.57 97,997
26th Jan 2026 (Mon) 0.6497 0.7993 0.6102 0.6403 92,191
23rd Jan 2026 (Fri) 0.629 0.6875 0.52 0.6508 518,892
22nd Jan 2026 (Thu) 0.4694 0.7367 0.4503 0.66 2,881,547
21st Jan 2026 (Wed) 0.4018 0.445 0.3842 0.4411 93,670
20th Jan 2026 (Tue) 0.392 0.41 0.3818 0.4024 11,417
19th Jan 2026 (Mon) 0.3444 0.39 0.3439 0.393 30,546
16th Jan 2026 (Fri) 0.3444 0.39 0.3439 0.393 30,546
15th Jan 2026 (Thu) 0.3431 0.3684 0.341 0.3559 32,622
14th Jan 2026 (Wed) 0.346 0.3487 0.326 0.3393 9,905
13th Jan 2026 (Tue) 0.3735 0.3736 0.3312 0.3752 37,597
12th Jan 2026 (Mon) 0.392 0.3921 0.3741 0.3752 25,594
9th Jan 2026 (Fri) 0.4004 0.41 0.391 0.3931 16,163
8th Jan 2026 (Thu) 0.402 0.411 0.3762 0.4069 53,710
7th Jan 2026 (Wed) 0.411 0.573 0.3717 0.412 211,670
6th Jan 2026 (Tue) 0.3854 0.3955 0.36 0.37 39,882
5th Jan 2026 (Mon) 0.424 0.444 0.372 0.3725 22,282
2nd Jan 2026 (Fri) 0.3737 0.4238 0.3735 0.4223 32,796
1st Jan 2026 (Thu) 0.3156 0.365 0.3156 0.3431 25,742
31st Dec 2025 (Wed) 0.3156 0.365 0.3156 0.3431 25,742
30th Dec 2025 (Tue) 0.3314 0.3314 0.3072 0.3073 70,097
29th Dec 2025 (Mon) 0.4305 0.4458 0.3106 0.3208 154,697
26th Dec 2025 (Fri) 0.3716 0.4379 0.3693 0.4269 168,559
25th Dec 2025 (Thu) 0.3351 0.364 0.3349 0.3502 26,514
24th Dec 2025 (Wed) 0.3351 0.364 0.3349 0.3502 26,514
23rd Dec 2025 (Tue) 0.3424 0.3592 0.3055 0.312 161,851
22nd Dec 2025 (Mon) 0.3989 0.3989 0.2995 0.3274 148,946
19th Dec 2025 (Fri) 0.4153 0.4448 0.415 0.4264 49,118
18th Dec 2025 (Thu) 0.492 0.492 0.41 0.4117 69,236
17th Dec 2025 (Wed) 0.54 0.545 0.4903 0.4913 18,027
16th Dec 2025 (Tue) 0.545 0.5559 0.5367 0.5534 40,230
15th Dec 2025 (Mon) 0.5902 0.5902 0.541 0.5645 16,324
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
FTSE 100 Latest
Value10,369.75
Change60.53