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
21st Aug 2025 (Thu) 0.15 0.145 0.145 0.145 30,103,468
20th Aug 2025 (Wed) 0.1475 0.15 0.1475 0.15 27,248,396
19th Aug 2025 (Tue) 0.1425 0.1475 0.1425 0.1475 27,603,943
18th Aug 2025 (Mon) 0.145 0.145 0.14 0.1425 14,413,299
15th Aug 2025 (Fri) 0.145 0.1475 0.145 0.145 44,068,552
14th Aug 2025 (Thu) 0.13 0.1485 0.1485 0.1485 158,371,770
13th Aug 2025 (Wed) 0.1325 0.1325 0.1275 0.13 17,732,483
12th Aug 2025 (Tue) 0.1375 0.1375 0.1325 0.1325 25,768,094
11th Aug 2025 (Mon) 0.145 0.145 0.1375 0.1375 39,202,698
8th Aug 2025 (Fri) 0.1325 0.145 0.14 0.14 110,340,510
7th Aug 2025 (Thu) 0.1275 0.135 0.1275 0.1325 77,539,914
6th Aug 2025 (Wed) 0.1325 0.1325 0.125 0.1275 86,921,865
5th Aug 2025 (Tue) 0.1275 0.1325 0.1275 0.1325 130,248,384
4th Aug 2025 (Mon) 0.1425 0.137 0.125 0.1275 135,739,933
1st Aug 2025 (Fri) 0.16 0.16 0.135 0.1425 479,157,188
31st Jul 2025 (Thu) 0.1725 0.1825 0.18 0.18 93,877,572
30th Jul 2025 (Wed) 0.175 0.175 0.1625 0.1675 132,524,612
29th Jul 2025 (Tue) 0.185 0.185 0.165 0.175 182,076,026
28th Jul 2025 (Mon) 0.195 0.195 0.185 0.185 36,620,159
25th Jul 2025 (Fri) 0.19 0.195 0.185 0.195 38,011,263
24th Jul 2025 (Thu) 0.195 0.19 0.18 0.19 44,582,712
23rd Jul 2025 (Wed) 0.185 0.205 0.19 0.195 142,745,574
22nd Jul 2025 (Tue) 0.1945 0.195 0.19 0.19 211,722,517
21st Jul 2025 (Mon) 0.195 0.206 0.1995 0.1995 159,277,683
18th Jul 2025 (Fri) 0.245 0.19 0.19 0.19 249,359,289
17th Jul 2025 (Thu) 0.245 0.245 0.245 0.245 42,007,033
16th Jul 2025 (Wed) 0.26 0.26 0.235 0.245 58,573,694
15th Jul 2025 (Tue) 0.27 0.264 0.264 0.264 91,043,812
14th Jul 2025 (Mon) 0.285 0.275 0.27 0.27 21,956,255
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
FTSE 100 Latest
Value9,321.40
Change12.20