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
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
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
FTSE 100 Latest
Value8,822.91
Change-0.29