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
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
26th May 2025 (Mon) 0.7075 0.7075 0.7075 0.7075 0
23rd May 2025 (Fri) 0.675 0.735 0.68 0.715 108,228,539
22nd May 2025 (Thu) 0.665 0.715 0.535 0.675 242,420,073
21st May 2025 (Wed) 0.83 0.845 0.625 0.665 293,880,388
20th May 2025 (Tue) 0.685 0.86 0.68 0.795 393,013,255
19th May 2025 (Mon) 0.49 0.645 0.49 0.645 167,266,395
16th May 2025 (Fri) 0.495 0.51 0.475 0.49 72,261,045
15th May 2025 (Thu) 0.485 0.495 0.465 0.485 183,462,717
14th May 2025 (Wed) 0.32 0.49 0.315 0.45 344,351,084
13th May 2025 (Tue) 0.30 0.315 0.29 0.315 60,807,474
12th May 2025 (Mon) 0.305 0.315 0.305 0.305 33,401,443
9th May 2025 (Fri) 0.32 0.32 0.295 0.305 77,632,902
8th May 2025 (Thu) 0.315 0.32 0.295 0.32 48,069,375
7th May 2025 (Wed) 0.345 0.345 0.315 0.32 45,846,242
6th May 2025 (Tue) 0.34 0.365 0.31 0.345 123,631,584
5th May 2025 (Mon) 0.3424 0.3424 0.3424 0.3424 0
2nd May 2025 (Fri) 0.40 0.40 0.295 0.35 362,680,168
1st May 2025 (Thu) 0.415 0.415 0.395 0.40 77,281,167
30th Apr 2025 (Wed) 0.435 0.46 0.415 0.415 65,197,422
29th Apr 2025 (Tue) 0.39 0.45 0.39 0.435 54,326,702
28th Apr 2025 (Mon) 0.445 0.44 0.39 0.395 120,468,899
25th Apr 2025 (Fri) 0.49 0.465 0.44 0.445 120,331,971
24th Apr 2025 (Thu) 0.53 0.50 0.50 0.50 245,761,576
23rd Apr 2025 (Wed) 0.605 0.56 0.505 0.53 320,837,634
22nd Apr 2025 (Tue) 0.471 0.58 0.415 0.575 334,302,943
21st Apr 2025 (Mon) 0.455 0.455 0.455 0.455 0
18th Apr 2025 (Fri) 0.455 0.455 0.455 0.455 0
17th Apr 2025 (Thu) 0.46 0.485 0.445 0.455 394,273,052
16th Apr 2025 (Wed) 0.38 0.45 0.355 0.445 280,417,111
15th Apr 2025 (Tue) 0.425 0.425 0.355 0.38 222,248,513
14th Apr 2025 (Mon) 0.375 0.49 0.375 0.43 575,728,650
11th Apr 2025 (Fri) 0.275 0.336 0.336 0.336 324,777,234
10th Apr 2025 (Thu) 0.22 0.295 0.22 0.275 219,291,646
9th Apr 2025 (Wed) 0.205 0.25 0.205 0.22 190,329,545
8th Apr 2025 (Tue) 0.27 0.285 0.205 0.235 286,477,815
7th Apr 2025 (Mon) 0.295 0.32 0.255 0.27 241,296,282
4th Apr 2025 (Fri) 0.335 0.335 0.28 0.295 191,136,334
3rd Apr 2025 (Thu) 0.295 0.385 0.315 0.335 329,997,697
2nd Apr 2025 (Wed) 0.40 0.37 0.30 0.305 437,678,137
FTSE 100 Latest
Value8,771.84
Change-0.54