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
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
4th Mar 2026 (Wed) 0.4226 0.4301 0.4226 0.4226 5,622
3rd Mar 2026 (Tue) 0.43 0.43 0.4077 0.4298 2,553
2nd Mar 2026 (Mon) 0.4111 0.4392 0.4102 0.4365 7,742
27th Feb 2026 (Fri) 0.4059 0.4116 0.401 0.424 4,071
26th Feb 2026 (Thu) 0.3971 0.40 0.396 0.3922 8,496
25th Feb 2026 (Wed) 0.4374 0.4374 0.4228 0.4228 0
24th Feb 2026 (Tue) 0.4374 0.4374 0.435 0.435 0
23rd Feb 2026 (Mon) 0.4374 0.4374 0.417 0.435 15,157
20th Feb 2026 (Fri) 0.4425 0.4468 0.435 0.4417 6,569
19th Feb 2026 (Thu) 0.442 0.4521 0.4206 0.4286 21,566
18th Feb 2026 (Wed) 0.4495 0.452 0.4315 0.43 16,586
17th Feb 2026 (Tue) 0.5029 0.5029 0.41 0.424 54,111
16th Feb 2026 (Mon) 0.52 0.5209 0.5081 0.504 11,894
13th Feb 2026 (Fri) 0.52 0.5209 0.5081 0.504 11,894
12th Feb 2026 (Thu) 0.5764 0.5764 0.5069 0.518 15,466
11th Feb 2026 (Wed) 0.62 0.62 0.5533 0.5897 23,475
10th Feb 2026 (Tue) 0.5836 0.639 0.5538 0.639 201,768
9th Feb 2026 (Mon) 0.521 0.5349 0.5072 0.5188 20,357
6th Feb 2026 (Fri) 0.5349 0.5349 0.513 0.5096 23,865
FTSE 100 Latest
Value10,436.29
Change71.50