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
1st Apr 2025 (Tue) 0.45 0.51 0.40 0.40 600,863,088
31st Mar 2025 (Mon) 0.295 0.425 0.22 0.425 583,921,852
28th Mar 2025 (Fri) 0.205 0.295 0.20 0.295 569,522,632
27th Mar 2025 (Thu) 0.1525 0.215 0.1525 0.205 567,362,647
26th Mar 2025 (Wed) 0.114 0.1575 0.1075 0.1525 460,219,435
25th Mar 2025 (Tue) 0.11 0.1325 0.105 0.1125 227,278,941
24th Mar 2025 (Mon) 0.105 0.115 0.10 0.10 132,463,475
21st Mar 2025 (Fri) 0.11 0.125 0.105 0.105 148,880,707
20th Mar 2025 (Thu) 0.13 0.1325 0.105 0.11 306,311,430
19th Mar 2025 (Wed) 0.1375 0.1475 0.13 0.13 79,080,668
18th Mar 2025 (Tue) 0.1525 0.165 0.1375 0.1375 190,802,436
17th Mar 2025 (Mon) 0.1425 0.16 0.125 0.1525 401,890,582
14th Mar 2025 (Fri) 0.135 0.165 0.1175 0.135 979,249,288
13th Mar 2025 (Thu) 0.0875 0.125 0.074 0.1175 901,695,503
12th Mar 2025 (Wed) 0.046 0.089 0.046 0.0835 1,182,326,062
11th Mar 2025 (Tue) 0.0385 0.0385 0.0375 0.0375 13,778,256
10th Mar 2025 (Mon) 0.0405 0.0405 0.0385 0.0385 28,540,317
7th Mar 2025 (Fri) 0.039 0.0405 0.039 0.0405 26,898,819
6th Mar 2025 (Thu) 0.04 0.039 0.037 0.039 14,395,604
5th Mar 2025 (Wed) 0.0415 0.04 0.0375 0.039 34,597,354
4th Mar 2025 (Tue) 0.043 0.0415 0.041 0.0415 27,800,119
3rd Mar 2025 (Mon) 0.044 0.044 0.042 0.043 12,462,034
28th Feb 2025 (Fri) 0.044 0.048 0.044 0.045 87,616,436
27th Feb 2025 (Thu) 0.039 0.043 0.043 0.043 55,374,668
26th Feb 2025 (Wed) 0.039 0.039 0.039 0.039 16,269,258
25th Feb 2025 (Tue) 0.0415 0.0415 0.039 0.039 34,217,490
24th Feb 2025 (Mon) 0.0425 0.0425 0.0415 0.0415 20,199,992
21st Feb 2025 (Fri) 0.0385 0.0465 0.0385 0.0425 210,956,145
20th Feb 2025 (Thu) 0.0395 0.0395 0.0385 0.0385 32,694,926
19th Feb 2025 (Wed) 0.042 0.042 0.0385 0.0395 73,742,337
18th Feb 2025 (Tue) 0.042 0.042 0.042 0.042 16,215,645
17th Feb 2025 (Mon) 0.042 0.042 0.042 0.042 10,367,075
14th Feb 2025 (Fri) 0.0435 0.0435 0.041 0.042 71,994,842
13th Feb 2025 (Thu) 0.047 0.047 0.042 0.0435 36,993,625
12th Feb 2025 (Wed) 0.045 0.0485 0.0425 0.047 59,441,068
11th Feb 2025 (Tue) 0.0475 0.0475 0.044 0.045 56,943,794
10th Feb 2025 (Mon) 0.0475 0.0525 0.0465 0.0475 79,366,128
7th Feb 2025 (Fri) 0.044 0.052 0.0415 0.0475 280,161,556
6th Feb 2025 (Thu) 0.048 0.055 0.043 0.044 203,663,905
FTSE 100 Latest
Value8,582.22
Change-52.58