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
3rd Apr 2026 (Fri) 0.0591 0.0591 0.0589 0.0589 0
2nd Apr 2026 (Thu) 0.0591 0.0591 0.0589 0.0589 0
1st Apr 2026 (Wed) 0.0591 0.0591 0.0589 0.0589 0
31st Mar 2026 (Tue) 0.0591 0.0591 0.0589 0.0589 0
30th Mar 2026 (Mon) 0.0591 0.0599 0.0591 0.0599 0
27th Mar 2026 (Fri) 0.0591 0.06 0.0591 0.06 16,567
26th Mar 2026 (Thu) 0.0591 0.0595 0.0523 0.06 444
25th Mar 2026 (Wed) 0.0345 0.0357 0.0345 0.0357 0
24th Mar 2026 (Tue) 0.0345 0.0357 0.0345 0.0357 0
23rd Mar 2026 (Mon) 0.0345 0.0357 0.0345 0.0357 0
20th Mar 2026 (Fri) 0.0345 0.0357 0.0345 0.0357 0
19th Mar 2026 (Thu) 0.0345 0.0357 0.0345 0.0357 0
18th Mar 2026 (Wed) 0.0345 0.0381 0.0345 0.0381 0
17th Mar 2026 (Tue) 0.0345 0.0363 0.0327 0.0381 49,899
16th Mar 2026 (Mon) 0.0347 0.0347 0.0297 0.0297 0
13th Mar 2026 (Fri) 0.0347 0.0347 0.027 0.027 0
12th Mar 2026 (Thu) 0.0347 0.0347 0.027 0.027 0
11th Mar 2026 (Wed) 0.0347 0.0347 0.0347 0.027 0
10th Mar 2026 (Tue) 0.0293 0.0301 0.0293 0.0301 0
9th Mar 2026 (Mon) 0.0293 0.0358 0.0293 0.0301 0
6th Mar 2026 (Fri) 0.035 0.035 0.0303 0.0303 0
5th Mar 2026 (Thu) 0.035 0.035 0.0302 0.0302 0
4th Mar 2026 (Wed) 0.035 0.035 0.0302 0.0302 0
3rd Mar 2026 (Tue) 0.035 0.0351 0.035 0.0351 0
2nd Mar 2026 (Mon) 0.035 0.0352 0.035 0.0352 0
27th Feb 2026 (Fri) 0.035 0.0351 0.035 0.0351 0
26th Feb 2026 (Thu) 0.035 0.035 0.0325 0.0351 4,300
25th Feb 2026 (Wed) 0.0401 0.0431 0.0401 0.0431 0
24th Feb 2026 (Tue) 0.0401 0.0431 0.0401 0.0431 0
23rd Feb 2026 (Mon) 0.0401 0.0401 0.0401 0.0431 384
20th Feb 2026 (Fri) 0.0403 0.0446 0.0403 0.0446 0
19th Feb 2026 (Thu) 0.0403 0.0403 0.0403 0.0448 1,300
18th Feb 2026 (Wed) 0.0499 0.0499 0.0453 0.0453 0
17th Feb 2026 (Tue) 0.0499 0.0499 0.0499 0.0453 100
16th Feb 2026 (Mon) 0.0602 0.0602 0.0499 0.0499 0
13th Feb 2026 (Fri) 0.0602 0.0602 0.0499 0.0499 0
12th Feb 2026 (Thu) 0.0602 0.0602 0.0602 0.0474 100
11th Feb 2026 (Wed) 0.06 0.06 0.0527 0.0527 0
10th Feb 2026 (Tue) 0.06 0.06 0.06 0.06 0
9th Feb 2026 (Mon) 0.0404 0.0404 0.0404 0.06 5,000
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
FTSE 100 Latest
Value10,436.29
Change71.50