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!

Cel Ai (CLAI) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 0.65 0.68 0.61 0.68 104,040,765
29th May 2025 (Thu) 0.60 0.65 0.595 0.65 174,762,119
28th May 2025 (Wed) 0.42 0.59 0.59 0.59 364,902,037
27th May 2025 (Tue) 0.25 0.485 0.25 0.41 314,310,612
26th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
23rd May 2025 (Fri) 0.225 0.225 0.225 0.225 684,427
22nd May 2025 (Thu) 0.22 0.225 0.22 0.225 1,323,342
21st May 2025 (Wed) 0.245 0.25 0.19 0.22 9,274,951
20th May 2025 (Tue) 0.225 0.245 0.225 0.245 5,210,503
19th May 2025 (Mon) 0.225 0.203 0.203 0.225 415,415
16th May 2025 (Fri) 0.24 0.24 0.225 0.225 1,772,466
15th May 2025 (Thu) 0.235 0.24 0.212 0.24 2,683,179
14th May 2025 (Wed) 0.235 0.26 0.235 0.235 2,002,404
13th May 2025 (Tue) 0.225 0.235 0.235 0.235 934,224
12th May 2025 (Mon) 0.225 0.247 0.241 0.241 1,506,864
9th May 2025 (Fri) 0.225 0.225 0.225 0.225 1,004,110
8th May 2025 (Thu) 0.265 0.27 0.225 0.225 2,009,531
7th May 2025 (Wed) 0.275 0.275 0.265 0.265 655,087
6th May 2025 (Tue) 0.255 0.275 0.255 0.275 1,422,768
5th May 2025 (Mon) 0.225 0.225 0.225 0.225 0
2nd May 2025 (Fri) 0.25 0.225 0.225 0.225 6,046,221
1st May 2025 (Thu) 0.25 0.25 0.25 0.25 716,962
30th Apr 2025 (Wed) 0.265 0.265 0.25 0.25 1,600,357
29th Apr 2025 (Tue) 0.275 0.275 0.265 0.265 1,343,688
28th Apr 2025 (Mon) 0.275 0.275 0.265 0.275 1,552,879
25th Apr 2025 (Fri) 0.30 0.265 0.265 0.265 4,869,593
24th Apr 2025 (Thu) 0.325 0.30 0.293 0.293 22,975,725
23rd Apr 2025 (Wed) 0.23 0.565 0.275 0.32 80,071,289
22nd Apr 2025 (Tue) 0.17 0.22 0.22 0.22 11,909,036
21st Apr 2025 (Mon) 0.17 0.17 0.17 0.17 0
18th Apr 2025 (Fri) 0.17 0.17 0.17 0.17 0
17th Apr 2025 (Thu) 0.17 0.17 0.17 0.17 154,809
16th Apr 2025 (Wed) 0.175 0.1575 0.1575 0.1575 1,946,595
15th Apr 2025 (Tue) 0.175 0.175 0.175 0.175 394,480
14th Apr 2025 (Mon) 0.175 0.175 0.175 0.175 276,912
11th Apr 2025 (Fri) 0.175 0.175 0.175 0.175 932,429
10th Apr 2025 (Thu) 0.175 0.171 0.171 0.171 759,693
9th Apr 2025 (Wed) 0.17 0.19 0.157 0.19 6,739,184
8th Apr 2025 (Tue) 0.17 0.17 0.17 0.17 397,297
7th Apr 2025 (Mon) 0.17 0.17 0.17 0.17 844,627
4th Apr 2025 (Fri) 0.17 0.17 0.17 0.17 800,305
3rd Apr 2025 (Thu) 0.185 0.185 0.165 0.17 4,898,469
2nd Apr 2025 (Wed) 0.185 0.185 0.167 0.185 511,538
1st Apr 2025 (Tue) 0.185 0.185 0.1675 0.185 1,861,570
31st Mar 2025 (Mon) 0.19 0.19 0.185 0.185 650,181
FTSE 100 Latest
Value8,772.38
Change55.93