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!

Capai (CPAI) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 0.375 0.385 0.37 0.38 40,597,855
24th Jul 2025 (Thu) 0.375 0.375 0.355 0.36 24,325,193
23rd Jul 2025 (Wed) 0.37 0.38 0.365 0.375 52,357,058
22nd Jul 2025 (Tue) 0.375 0.405 0.375 0.38 43,246,628
21st Jul 2025 (Mon) 0.415 0.415 0.365 0.37 95,478,970
18th Jul 2025 (Fri) 0.385 0.435 0.38 0.415 69,180,474
17th Jul 2025 (Thu) 0.415 0.415 0.37 0.385 97,924,217
16th Jul 2025 (Wed) 0.46 0.46 0.415 0.415 50,235,736
15th Jul 2025 (Tue) 0.51 0.535 0.46 0.46 44,984,889
14th Jul 2025 (Mon) 0.45 0.52 0.472 0.51 63,589,009
11th Jul 2025 (Fri) 0.475 0.475 0.425 0.45 50,858,615
10th Jul 2025 (Thu) 0.38 0.51 0.38 0.475 218,618,430
9th Jul 2025 (Wed) 0.39 0.39 0.365 0.365 91,402,322
8th Jul 2025 (Tue) 0.435 0.435 0.38 0.385 71,240,660
7th Jul 2025 (Mon) 0.40 0.505 0.395 0.44 140,809,324
4th Jul 2025 (Fri) 0.435 0.42 0.385 0.41 57,521,311
3rd Jul 2025 (Thu) 0.435 0.435 0.42 0.42 25,878,145
2nd Jul 2025 (Wed) 0.45 0.45 0.43 0.435 37,821,133
1st Jul 2025 (Tue) 0.46 0.46 0.45 0.45 32,713,177
30th Jun 2025 (Mon) 0.485 0.44 0.44 0.44 82,318,109
27th Jun 2025 (Fri) 0.42 0.495 0.42 0.485 89,667,785
26th Jun 2025 (Thu) 0.37 0.44 0.35 0.42 108,205,820
25th Jun 2025 (Wed) 0.39 0.39 0.36 0.37 99,586,137
24th Jun 2025 (Tue) 0.42 0.42 0.42 0.42 84,798,860
23rd Jun 2025 (Mon) 0.42 0.42 0.395 0.42 99,514,178
20th Jun 2025 (Fri) 0.44 0.43 0.415 0.42 46,302,172
19th Jun 2025 (Thu) 0.425 0.455 0.40 0.44 133,827,161
18th Jun 2025 (Wed) 0.485 0.45 0.425 0.425 99,476,300
17th Jun 2025 (Tue) 0.485 0.49 0.44 0.485 135,367,831
16th Jun 2025 (Mon) 0.535 0.52 0.49 0.49 54,808,785
13th Jun 2025 (Fri) 0.515 0.535 0.495 0.535 46,062,240
12th Jun 2025 (Thu) 0.535 0.56 0.52 0.525 40,731,232
11th Jun 2025 (Wed) 0.605 0.605 0.525 0.535 79,823,630
10th Jun 2025 (Tue) 0.585 0.62 0.59 0.605 128,267,340
9th Jun 2025 (Mon) 0.51 0.66 0.50 0.60 282,507,744
6th Jun 2025 (Fri) 0.48 0.50 0.50 0.50 59,625,758
5th Jun 2025 (Thu) 0.49 0.53 0.46 0.48 56,138,028
4th Jun 2025 (Wed) 0.46 0.52 0.46 0.50 121,255,585
3rd Jun 2025 (Tue) 0.515 0.50 0.445 0.46 140,425,313
2nd Jun 2025 (Mon) 0.59 0.635 0.49 0.535 213,769,376
30th May 2025 (Fri) 0.625 0.625 0.56 0.59 129,621,553
29th May 2025 (Thu) 0.68 0.65 0.65 0.65 203,818,805
28th May 2025 (Wed) 0.745 0.79 0.71 0.72 166,658,186
27th May 2025 (Tue) 0.715 0.76 0.76 0.76 316,098,499
FTSE 100 Latest
Value9,120.31
Change-18.06