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
18th Jul 2025 (Fri) 0.035 0.0588 0.035 0.0588 0
17th Jul 2025 (Thu) 0.035 0.0429 0.035 0.04 31,165
16th Jul 2025 (Wed) 0.053 0.053 0.035 0.0489 12,566
15th Jul 2025 (Tue) 0.0503 0.0503 0.0503 0.052 2,707
14th Jul 2025 (Mon) 0.04 0.044 0.0371 0.04 0
11th Jul 2025 (Fri) 0.021 0.034 0.021 0.034 0
10th Jul 2025 (Thu) 0.021 0.0329 0.021 0.0329 34
9th Jul 2025 (Wed) 0.021 0.0268 0.021 0.0268 0
8th Jul 2025 (Tue) 0.021 0.0233 0.021 0.023 15,150
7th Jul 2025 (Mon) 0.021 0.021 0.021 0.021 6,556
4th Jul 2025 (Fri) 0.02 0.0205 0.02 0.0205 0
3rd Jul 2025 (Thu) 0.02 0.0205 0.02 0.0205 0
2nd Jul 2025 (Wed) 0.02 0.0212 0.02 0.0212 0
1st Jul 2025 (Tue) 0.02 0.02 0.02 0.0213 47,743
30th Jun 2025 (Mon) 0.0211 0.022 0.0211 0.022 0
27th Jun 2025 (Fri) 0.0211 0.024 0.0206 0.022 6,000
26th Jun 2025 (Thu) 0.0202 0.0259 0.0202 0.0259 0
25th Jun 2025 (Wed) 0.0202 0.026 0.0202 0.026 0
24th Jun 2025 (Tue) 0.0202 0.0205 0.0202 0.026 300
23rd Jun 2025 (Mon) 0.0321 0.0321 0.03 0.03 0
20th Jun 2025 (Fri) 0.0321 0.0321 0.0321 0.03 100
19th Jun 2025 (Thu) 0.0204 0.0204 0.02 0.02 0
18th Jun 2025 (Wed) 0.0204 0.0204 0.02 0.02 0
17th Jun 2025 (Tue) 0.0204 0.0217 0.0204 0.0217 0
16th Jun 2025 (Mon) 0.0204 0.0217 0.0204 0.0217 9
13th Jun 2025 (Fri) 0.0204 0.0204 0.0195 0.0195 0
12th Jun 2025 (Thu) 0.0204 0.0204 0.0195 0.0195 2
11th Jun 2025 (Wed) 0.0204 0.0204 0.0164 0.0179 5,571
10th Jun 2025 (Tue) 0.02 0.02 0.0151 0.0182 2,313
9th Jun 2025 (Mon) 0.0278 0.035 0.02 0.0257 26,224
6th Jun 2025 (Fri) 0.0299 0.0299 0.026 0.026 0
5th Jun 2025 (Thu) 0.0299 0.0299 0.0201 0.0276 1,000
4th Jun 2025 (Wed) 0.0217 0.0297 0.0208 0.0279 23,326
3rd Jun 2025 (Tue) 0.0256 0.0256 0.0205 0.0237 5,724
2nd Jun 2025 (Mon) 0.0201 0.0261 0.0201 0.0349 20,715
30th May 2025 (Fri) 0.0238 0.0338 0.0238 0.0326 113,228
29th May 2025 (Thu) 0.0164 0.0164 0.0164 0.0198 33,089
28th May 2025 (Wed) 0.0137 0.0137 0.0102 0.0102 101,612
27th May 2025 (Tue) 0.015 0.015 0.015 0.015 0
26th May 2025 (Mon) 0.015 0.015 0.015 0.015 0
23rd May 2025 (Fri) 0.015 0.015 0.015 0.015 9,187
22nd May 2025 (Thu) 0.015 0.015 0.015 0.015 0
21st May 2025 (Wed) 0.015 0.015 0.015 0.015 0
20th May 2025 (Tue) 0.015 0.015 0.015 0.015 0
19th May 2025 (Mon) 0.015 0.015 0.015 0.015 1
FTSE 100 Latest
Value8,992.12
Change19.48