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
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
28th Mar 2025 (Fri) 0.19 0.19 0.19 0.19 391,781
27th Mar 2025 (Thu) 0.19 0.1765 0.1765 0.1765 492,607
26th Mar 2025 (Wed) 0.19 0.19 0.19 0.19 630,084
25th Mar 2025 (Tue) 0.20 0.20 0.19 0.19 806,759
24th Mar 2025 (Mon) 0.195 0.195 0.19 0.19 282,602
21st Mar 2025 (Fri) 0.205 0.205 0.195 0.195 2,606,439
20th Mar 2025 (Thu) 0.205 0.205 0.205 0.205 219,589
19th Mar 2025 (Wed) 0.205 0.205 0.205 0.205 922,905
18th Mar 2025 (Tue) 0.205 0.205 0.205 0.205 1,402,063
17th Mar 2025 (Mon) 0.205 0.186 0.186 0.186 366,172
14th Mar 2025 (Fri) 0.205 0.205 0.205 0.205 607,180
13th Mar 2025 (Thu) 0.205 0.205 0.205 0.205 446,718
12th Mar 2025 (Wed) 0.205 0.205 0.205 0.205 69,292
11th Mar 2025 (Tue) 0.205 0.19 0.189 0.19 878,359
10th Mar 2025 (Mon) 0.205 0.206 0.19 0.205 1,207,991
7th Mar 2025 (Fri) 0.205 0.205 0.19 0.205 4,409,542
6th Mar 2025 (Thu) 0.215 0.215 0.205 0.205 1,229,285
5th Mar 2025 (Wed) 0.215 0.215 0.215 0.215 464,023
4th Mar 2025 (Tue) 0.245 0.245 0.215 0.215 7,135,162
3rd Mar 2025 (Mon) 0.245 0.245 0.245 0.245 600,164
28th Feb 2025 (Fri) 0.239 0.245 0.239 0.245 2,166,967
27th Feb 2025 (Thu) 0.255 0.255 0.233 0.245 567,234
26th Feb 2025 (Wed) 0.26 0.26 0.255 0.255 1,994,307
25th Feb 2025 (Tue) 0.276 0.276 0.26 0.26 2,636,057
24th Feb 2025 (Mon) 0.26 0.27 0.27 0.27 1,246,863
21st Feb 2025 (Fri) 0.26 0.28 0.26 0.26 1,719,799
20th Feb 2025 (Thu) 0.26 0.26 0.24 0.26 422,280
19th Feb 2025 (Wed) 0.25 0.26 0.25 0.26 1,874,891
FTSE 100 Latest
Value8,275.66
Change0.00