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
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
18th Feb 2025 (Tue) 0.25 0.25 0.25 0.25 3,058,141
17th Feb 2025 (Mon) 0.25 0.25 0.25 0.25 1,286,860
14th Feb 2025 (Fri) 0.25 0.26 0.25 0.25 756,717
13th Feb 2025 (Thu) 0.24 0.25 0.24 0.25 1,377,322
12th Feb 2025 (Wed) 0.23 0.235 0.235 0.235 5,612,120
11th Feb 2025 (Tue) 0.23 0.24 0.23 0.23 1,082,259
10th Feb 2025 (Mon) 0.22 0.225 0.225 0.225 4,031,309
7th Feb 2025 (Fri) 0.22 0.20 0.20 0.20 2,351,380
6th Feb 2025 (Thu) 0.22 0.22 0.20 0.22 1,096,139
5th Feb 2025 (Wed) 0.225 0.225 0.22 0.22 4,882,722
4th Feb 2025 (Tue) 0.245 0.245 0.225 0.225 3,984,735
3rd Feb 2025 (Mon) 0.275 0.275 0.245 0.245 4,439,438
31st Jan 2025 (Fri) 0.302 0.302 0.27 0.27 4,813,826
30th Jan 2025 (Thu) 0.29 0.30 0.29 0.295 3,326,401
29th Jan 2025 (Wed) 0.27 0.30 0.285 0.30 16,137,333
28th Jan 2025 (Tue) 0.345 0.347 0.28 0.28 31,900,793
27th Jan 2025 (Mon) 0.43 0.435 0.335 0.345 28,337,022
24th Jan 2025 (Fri) 0.41 0.53 0.38 0.44 49,375,557
23rd Jan 2025 (Thu) 0.28 0.40 0.30 0.40 26,219,464
22nd Jan 2025 (Wed) 0.285 0.316 0.31 0.31 12,075,452
21st Jan 2025 (Tue) 0.265 0.31 0.306 0.306 23,355,096
20th Jan 2025 (Mon) 0.215 0.265 0.251 0.251 15,617,543
17th Jan 2025 (Fri) 0.245 0.255 0.235 0.235 15,379,472
16th Jan 2025 (Thu) 0.23 0.265 0.235 0.25 50,710,956
15th Jan 2025 (Wed) 0.075 0.23 0.23 0.23 111,717,002
14th Jan 2025 (Tue) 0.075 0.075 0.075 0.075 8,705,452
13th Jan 2025 (Mon) 0.075 0.075 0.0698 0.075 30,251
FTSE 100 Latest
Value8,540.97
Change44.98