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
10th Sep 2025 (Wed) 0.29 0.269 0.269 0.269 113,595,940
9th Sep 2025 (Tue) 0.295 0.305 0.28 0.29 43,899,639
8th Sep 2025 (Mon) 0.305 0.30 0.28 0.295 88,113,811
5th Sep 2025 (Fri) 0.335 0.335 0.285 0.305 132,433,279
4th Sep 2025 (Thu) 0.335 0.335 0.295 0.31 98,003,320
3rd Sep 2025 (Wed) 0.325 0.35 0.325 0.335 52,250,824
2nd Sep 2025 (Tue) 0.385 0.385 0.325 0.325 60,634,761
1st Sep 2025 (Mon) 0.405 0.405 0.36 0.365 45,479,237
29th Aug 2025 (Fri) 0.39 0.435 0.385 0.395 79,680,971
28th Aug 2025 (Thu) 0.37 0.39 0.36 0.39 51,931,783
27th Aug 2025 (Wed) 0.415 0.415 0.37 0.37 91,305,479
26th Aug 2025 (Tue) 0.515 0.515 0.3775 0.4175 153,445,443
25th Aug 2025 (Mon) 0.52 0.52 0.52 0.52 0
22nd Aug 2025 (Fri) 0.55 0.58 0.495 0.52 71,932,557
21st Aug 2025 (Thu) 0.515 0.56 0.51 0.55 55,218,976
20th Aug 2025 (Wed) 0.59 0.595 0.515 0.515 55,578,618
19th Aug 2025 (Tue) 0.635 0.665 0.58 0.585 98,492,027
18th Aug 2025 (Mon) 0.475 0.62 0.47 0.62 117,259,207
15th Aug 2025 (Fri) 0.47 0.475 0.45 0.475 48,665,814
14th Aug 2025 (Thu) 0.45 0.47 0.445 0.47 32,329,661
13th Aug 2025 (Wed) 0.435 0.485 0.435 0.45 52,867,660
12th Aug 2025 (Tue) 0.415 0.44 0.41 0.435 48,951,316
11th Aug 2025 (Mon) 0.41 0.42 0.39 0.415 41,680,184
8th Aug 2025 (Fri) 0.42 0.42 0.41 0.41 51,183,596
7th Aug 2025 (Thu) 0.445 0.455 0.42 0.42 32,686,545
6th Aug 2025 (Wed) 0.515 0.421 0.421 0.421 77,422,554
5th Aug 2025 (Tue) 0.61 0.63 0.51 0.515 261,981,421
4th Aug 2025 (Mon) 0.33 0.545 0.315 0.545 265,067,826
1st Aug 2025 (Fri) 0.345 0.345 0.33 0.33 27,711,796
31st Jul 2025 (Thu) 0.375 0.375 0.345 0.345 31,392,134
30th Jul 2025 (Wed) 0.35 0.365 0.345 0.365 39,465,562
29th Jul 2025 (Tue) 0.35 0.35 0.34 0.35 35,851,139
28th Jul 2025 (Mon) 0.38 0.34 0.34 0.34 44,694,205
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
FTSE 100 Latest
Value9,297.58
Change72.19