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
11th Jul 2025 (Fri) 0.283 0.289 0.261 0.289 30,109,313
10th Jul 2025 (Thu) 0.29 0.295 0.275 0.29 37,901,183
9th Jul 2025 (Wed) 0.303 0.338 0.30 0.30 15,214,486
8th Jul 2025 (Tue) 0.32 0.328 0.296 0.305 25,067,187
7th Jul 2025 (Mon) 0.325 0.35 0.29 0.30 18,190,638
4th Jul 2025 (Fri) 0.32 0.367 0.325 0.34 32,803,019
3rd Jul 2025 (Thu) 0.34 0.37 0.32 0.32 42,643,681
2nd Jul 2025 (Wed) 0.345 0.348 0.348 0.348 65,586,113
1st Jul 2025 (Tue) 0.307 0.357 0.305 0.345 106,248,049
30th Jun 2025 (Mon) 0.25 0.325 0.25 0.30 187,806,694
27th Jun 2025 (Fri) 0.475 0.45 0.45 0.45 76,713,257
26th Jun 2025 (Thu) 0.575 0.56 0.499 0.53 61,972,016
25th Jun 2025 (Wed) 0.645 0.635 0.51 0.56 96,243,572
24th Jun 2025 (Tue) 0.61 0.65 0.65 0.65 164,160,132
23rd Jun 2025 (Mon) 0.685 0.665 0.592 0.592 43,790,481
20th Jun 2025 (Fri) 0.59 0.73 0.59 0.685 110,856,163
19th Jun 2025 (Thu) 0.71 0.745 0.59 0.59 81,372,330
18th Jun 2025 (Wed) 0.666 0.785 0.65 0.71 109,325,773
17th Jun 2025 (Tue) 0.50 0.65 0.50 0.65 95,969,872
16th Jun 2025 (Mon) 0.465 0.525 0.48 0.48 47,793,072
13th Jun 2025 (Fri) 0.425 0.465 0.45 0.465 51,121,974
12th Jun 2025 (Thu) 0.47 0.43 0.43 0.43 25,022,618
11th Jun 2025 (Wed) 0.54 0.50 0.46 0.47 53,041,424
10th Jun 2025 (Tue) 0.56 0.54 0.475 0.54 83,386,289
9th Jun 2025 (Mon) 0.70 0.61 0.61 0.61 88,952,970
6th Jun 2025 (Fri) 0.675 0.72 0.635 0.70 62,841,933
5th Jun 2025 (Thu) 0.86 0.87 0.71 0.71 86,320,056
4th Jun 2025 (Wed) 0.85 0.895 0.84 0.84 60,179,675
3rd Jun 2025 (Tue) 0.805 0.90 0.86 0.86 53,703,133
2nd Jun 2025 (Mon) 0.68 0.85 0.64 0.85 115,037,462
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
FTSE 100 Latest
Value8,941.12
Change-34.54