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 (CAPTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.0301 0.0301 0.0203 0.0203 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
5th Dec 2025 (Fri) 0.03 0.03 0.0251 0.0251 0
4th Dec 2025 (Thu) 0.03 0.03 0.0286 0.0286 0
3rd Dec 2025 (Wed) 0.03 0.03 0.028 0.0286 53,400
2nd Dec 2025 (Tue) 0.0297 0.0299 0.0251 0.029 57,700
1st Dec 2025 (Mon) 0.0215 0.0219 0.0215 0.0223 11,390
28th Nov 2025 (Fri) 0.0165 0.0185 0.0165 0.0185 1,400
27th Nov 2025 (Thu) 0.0165 0.0185 0.0165 0.0185 5,100
26th Nov 2025 (Wed) 0.0165 0.0185 0.0165 0.0185 5,100
25th Nov 2025 (Tue) 0.0161 0.0163 0.0161 0.0163 0
24th Nov 2025 (Mon) 0.0161 0.0163 0.0161 0.0161 5,700
21st Nov 2025 (Fri) 0.0183 0.0183 0.0166 0.0166 12,817
20th Nov 2025 (Thu) 0.0183 0.0183 0.0183 0.0183 6,647
19th Nov 2025 (Wed) 0.0183 0.0183 0.0183 0.0183 225
18th Nov 2025 (Tue) 0.0201 0.0209 0.0178 0.0209 619
17th Nov 2025 (Mon) 0.02 0.0215 0.0199 0.021 700
14th Nov 2025 (Fri) 0.0212 0.0288 0.0212 0.0288 3,500
13th Nov 2025 (Thu) 0.0258 0.0279 0.0222 0.0232 4,620
12th Nov 2025 (Wed) 0.0241 0.0241 0.0241 0.0242 0
11th Nov 2025 (Tue) 0.03 0.03 0.0233 0.0263 2,440
10th Nov 2025 (Mon) 0.0203 0.0259 0.0181 0.0205 34,037
7th Nov 2025 (Fri) 0.0223 0.0223 0.0222 0.0259 0
6th Nov 2025 (Thu) 0.0231 0.0231 0.0221 0.0222 0
5th Nov 2025 (Wed) 0.0233 0.0373 0.0233 0.0373 0
4th Nov 2025 (Tue) 0.0203 0.0203 0.0202 0.0202 0
3rd Nov 2025 (Mon) 0.0203 0.0203 0.0202 0.0202 0
31st Oct 2025 (Fri) 0.0203 0.0228 0.0203 0.0211 1,000
30th Oct 2025 (Thu) 0.0207 0.0207 0.0207 0.02 2,857
29th Oct 2025 (Wed) 0.0206 0.0234 0.0206 0.021 0
28th Oct 2025 (Tue) 0.0232 0.0232 0.0208 0.0208 16,250
27th Oct 2025 (Mon) 0.021 0.021 0.0206 0.0207 5,800
24th Oct 2025 (Fri) 0.0211 0.0218 0.021 0.022 46,480
23rd Oct 2025 (Thu) 0.0223 0.025 0.0223 0.025 0
22nd Oct 2025 (Wed) 0.0223 0.025 0.0223 0.025 0
21st Oct 2025 (Tue) 0.0223 0.025 0.022 0.025 14,147
20th Oct 2025 (Mon) 0.0254 0.0254 0.0226 0.0254 14,700
17th Oct 2025 (Fri) 0.0255 0.0398 0.0255 0.0398 50
16th Oct 2025 (Thu) 0.0255 0.0255 0.0255 0.0308 200
15th Oct 2025 (Wed) 0.0263 0.0263 0.0263 0.0263 0
FTSE 100 Latest
Value9,751.31
Change102.28