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 (CAPTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0493 0.0494 0.0492 0.05 0
5th Feb 2026 (Thu) 0.0417 0.0491 0.04 0.0468 2,253
4th Feb 2026 (Wed) 0.0475 0.0519 0.0475 0.0519 0
3rd Feb 2026 (Tue) 0.0475 0.0663 0.0475 0.0663 0
2nd Feb 2026 (Mon) 0.0475 0.0599 0.0475 0.0599 99
30th Jan 2026 (Fri) 0.0475 0.0579 0.0475 0.0579 0
29th Jan 2026 (Thu) 0.0475 0.0598 0.0475 0.0598 0
28th Jan 2026 (Wed) 0.0475 0.0475 0.0475 0.0498 0
27th Jan 2026 (Tue) 0.0502 0.0502 0.0498 0.0498 0
26th Jan 2026 (Mon) 0.0502 0.0799 0.043 0.0431 2,775
23rd Jan 2026 (Fri) 0.038 0.08 0.038 0.0687 78,621
22nd Jan 2026 (Thu) 0.0229 0.0375 0.0229 0.03 41,935
21st Jan 2026 (Wed) 0.015 0.015 0.0126 0.0126 0
20th Jan 2026 (Tue) 0.015 0.015 0.0126 0.0126 0
19th Jan 2026 (Mon) 0.015 0.015 0.0126 0.0126 0
16th Jan 2026 (Fri) 0.015 0.015 0.0126 0.0126 0
15th Jan 2026 (Thu) 0.015 0.015 0.0141 0.0141 0
14th Jan 2026 (Wed) 0.015 0.015 0.0141 0.0141 0
13th Jan 2026 (Tue) 0.015 0.015 0.0141 0.0141 0
12th Jan 2026 (Mon) 0.015 0.015 0.0141 0.0141 0
9th Jan 2026 (Fri) 0.015 0.015 0.0136 0.0136 0
8th Jan 2026 (Thu) 0.015 0.0199 0.015 0.0199 0
7th Jan 2026 (Wed) 0.015 0.0199 0.015 0.0199 0
6th Jan 2026 (Tue) 0.015 0.0199 0.015 0.0199 0
5th Jan 2026 (Mon) 0.015 0.0198 0.015 0.0198 0
2nd Jan 2026 (Fri) 0.015 0.0184 0.015 0.0184 0
1st Jan 2026 (Thu) 0.015 0.015 0.015 0.0129 3,200
31st Dec 2025 (Wed) 0.015 0.015 0.015 0.0129 3,200
30th Dec 2025 (Tue) 0.0156 0.0156 0.0156 0.0156 1,000
29th Dec 2025 (Mon) 0.0193 0.0199 0.0193 0.0199 0
26th Dec 2025 (Fri) 0.0193 0.02 0.0184 0.0185 45,100
25th Dec 2025 (Thu) 0.0301 0.0301 0.022 0.022 0
24th Dec 2025 (Wed) 0.0301 0.0301 0.022 0.022 0
23rd Dec 2025 (Tue) 0.0301 0.0301 0.0199 0.0199 0
22nd Dec 2025 (Mon) 0.0301 0.0301 0.029 0.029 0
19th Dec 2025 (Fri) 0.0301 0.0301 0.029 0.029 0
18th Dec 2025 (Thu) 0.0301 0.0301 0.029 0.029 0
17th Dec 2025 (Wed) 0.0301 0.0301 0.029 0.029 0
16th Dec 2025 (Tue) 0.0301 0.0301 0.029 0.029 0
15th Dec 2025 (Mon) 0.0301 0.0301 0.029 0.029 0
12th Dec 2025 (Fri) 0.0301 0.0301 0.0203 0.0203 0
11th Dec 2025 (Thu) 0.0301 0.0301 0.0203 0.0203 0
10th Dec 2025 (Wed) 0.0301 0.0301 0.0202 0.0203 25,800
9th Dec 2025 (Tue) 0.0334 0.0349 0.0326 0.0349 6,884
8th Dec 2025 (Mon) 0.03 0.03 0.03 0.03 16,634
FTSE 100 Latest
Value10,369.75
Change60.53