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
20th May 2026 (Wed) 0.0845 0.0845 0.0615 0.0615 0
19th May 2026 (Tue) 0.0845 0.0845 0.0615 0.0615 0
18th May 2026 (Mon) 0.0845 0.0845 0.0615 0.0615 0
15th May 2026 (Fri) 0.0845 0.0845 0.0615 0.0615 0
14th May 2026 (Thu) 0.0845 0.0845 0.0615 0.0615 0
13th May 2026 (Wed) 0.0845 0.0845 0.0615 0.0615 0
12th May 2026 (Tue) 0.0845 0.0845 0.0615 0.0615 0
11th May 2026 (Mon) 0.0845 0.0845 0.0615 0.0615 0
8th May 2026 (Fri) 0.0845 0.0845 0.0615 0.0615 0
7th May 2026 (Thu) 0.0845 0.0845 0.0615 0.0615 0
6th May 2026 (Wed) 0.0845 0.0845 0.0615 0.0615 0
5th May 2026 (Tue) 0.0845 0.0845 0.0615 0.0615 0
4th May 2026 (Mon) 0.0845 0.0845 0.0615 0.0615 0
1st May 2026 (Fri) 0.0845 0.0845 0.0615 0.0615 0
30th Apr 2026 (Thu) 0.0845 0.0845 0.0615 0.0615 0
29th Apr 2026 (Wed) 0.0845 0.0845 0.0615 0.0615 0
28th Apr 2026 (Tue) 0.0845 0.0845 0.0615 0.0615 0
27th Apr 2026 (Mon) 0.0845 0.0845 0.0615 0.0615 0
24th Apr 2026 (Fri) 0.0845 0.0845 0.0615 0.0615 0
23rd Apr 2026 (Thu) 0.0845 0.0845 0.0615 0.0615 0
22nd Apr 2026 (Wed) 0.0845 0.0845 0.0615 0.0615 0
21st Apr 2026 (Tue) 0.0845 0.0845 0.0615 0.0615 0
20th Apr 2026 (Mon) 0.0845 0.0845 0.0615 0.0615 0
17th Apr 2026 (Fri) 0.0845 0.0845 0.0615 0.0615 0
16th Apr 2026 (Thu) 0.0845 0.0845 0.0615 0.0615 0
15th Apr 2026 (Wed) 0.0845 0.0845 0.0615 0.0615 0
14th Apr 2026 (Tue) 0.0845 0.0845 0.0615 0.0615 0
13th Apr 2026 (Mon) 0.0845 0.0845 0.0615 0.0615 0
10th Apr 2026 (Fri) 0.0845 0.0845 0.0615 0.0615 0
9th Apr 2026 (Thu) 0.0845 0.0845 0.0615 0.0615 0
8th Apr 2026 (Wed) 0.0845 0.0898 0.0515 0.0615 3,931,045
7th Apr 2026 (Tue) 0.4135 0.4135 0.3846 0.3925 2,168
6th Apr 2026 (Mon) 0.4443 0.4443 0.4122 0.408 6,138
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
FTSE 100 Latest
Value10,443.47
Change11.13