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
20th May 2026 (Wed) 0.0047 0.0047 0.0036 0.0036 0
19th May 2026 (Tue) 0.0047 0.0047 0.0036 0.0036 0
18th May 2026 (Mon) 0.0047 0.0047 0.0036 0.0036 0
15th May 2026 (Fri) 0.0047 0.0047 0.0036 0.0036 0
14th May 2026 (Thu) 0.0047 0.0047 0.0036 0.0036 0
13th May 2026 (Wed) 0.0047 0.0047 0.0036 0.0036 0
12th May 2026 (Tue) 0.0047 0.0047 0.0036 0.0036 0
11th May 2026 (Mon) 0.0047 0.0047 0.0036 0.0036 0
8th May 2026 (Fri) 0.0047 0.0047 0.0036 0.0036 0
7th May 2026 (Thu) 0.0047 0.0047 0.0036 0.0036 0
6th May 2026 (Wed) 0.0047 0.0047 0.0036 0.0036 0
5th May 2026 (Tue) 0.0047 0.0047 0.0036 0.0036 0
4th May 2026 (Mon) 0.0047 0.0047 0.0036 0.0036 0
1st May 2026 (Fri) 0.0047 0.0047 0.0036 0.0036 0
30th Apr 2026 (Thu) 0.0047 0.0047 0.0036 0.0036 0
29th Apr 2026 (Wed) 0.0047 0.0047 0.0036 0.0036 0
28th Apr 2026 (Tue) 0.0047 0.0047 0.0036 0.0036 0
27th Apr 2026 (Mon) 0.0047 0.0047 0.0036 0.0036 0
24th Apr 2026 (Fri) 0.0047 0.0047 0.0036 0.0036 0
23rd Apr 2026 (Thu) 0.0047 0.0047 0.0036 0.0036 0
22nd Apr 2026 (Wed) 0.0047 0.0047 0.0036 0.0036 0
21st Apr 2026 (Tue) 0.0047 0.0047 0.0036 0.0036 0
20th Apr 2026 (Mon) 0.0047 0.0047 0.0036 0.0036 0
17th Apr 2026 (Fri) 0.0047 0.0047 0.0036 0.0036 0
16th Apr 2026 (Thu) 0.0047 0.0047 0.0036 0.0036 0
15th Apr 2026 (Wed) 0.0047 0.0047 0.0036 0.0036 0
14th Apr 2026 (Tue) 0.0047 0.0047 0.0036 0.0036 0
13th Apr 2026 (Mon) 0.0047 0.0047 0.0036 0.0036 0
10th Apr 2026 (Fri) 0.0047 0.0047 0.0036 0.0036 0
9th Apr 2026 (Thu) 0.0047 0.0047 0.0036 0.0036 0
8th Apr 2026 (Wed) 0.0047 0.0076 0.0026 0.0036 70,357
7th Apr 2026 (Tue) 0.0591 0.0591 0.0589 0.0589 0
6th Apr 2026 (Mon) 0.0591 0.0591 0.0589 0.0589 0
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
FTSE 100 Latest
Value10,443.47
Change11.13