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!

Catenai Plc (CTAI) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 0.21 0.21 0.205 0.21 21,377,226
18th Dec 2025 (Thu) 0.225 0.225 0.21 0.21 21,807,044
17th Dec 2025 (Wed) 0.235 0.235 0.225 0.225 7,022,883
16th Dec 2025 (Tue) 0.225 0.235 0.225 0.235 9,074,598
15th Dec 2025 (Mon) 0.225 0.225 0.225 0.225 3,221,350
12th Dec 2025 (Fri) 0.22 0.225 0.22 0.225 10,023,457
11th Dec 2025 (Thu) 0.245 0.245 0.22 0.22 19,587,379
10th Dec 2025 (Wed) 0.225 0.265 0.215 0.245 31,039,099
9th Dec 2025 (Tue) 0.23 0.23 0.225 0.225 15,674,197
8th Dec 2025 (Mon) 0.265 0.265 0.215 0.23 33,742,278
5th Dec 2025 (Fri) 0.20 0.275 0.21 0.265 125,266,285
4th Dec 2025 (Thu) 0.21 0.21 0.19 0.20 19,606,045
3rd Dec 2025 (Wed) 0.21 0.21 0.185 0.21 84,549,324
2nd Dec 2025 (Tue) 0.225 0.225 0.21 0.21 16,695,124
1st Dec 2025 (Mon) 0.255 0.255 0.215 0.225 7,760,977
28th Nov 2025 (Fri) 0.265 0.265 0.255 0.255 20,063,133
27th Nov 2025 (Thu) 0.275 0.275 0.265 0.265 8,707,670
26th Nov 2025 (Wed) 0.285 0.285 0.26 0.275 20,104,530
25th Nov 2025 (Tue) 0.30 0.30 0.285 0.285 12,475,916
24th Nov 2025 (Mon) 0.325 0.325 0.275 0.30 31,007,383
21st Nov 2025 (Fri) 0.35 0.35 0.32 0.325 19,490,663
20th Nov 2025 (Thu) 0.34 0.35 0.335 0.35 29,931,309
19th Nov 2025 (Wed) 0.36 0.38 0.335 0.335 48,156,333
18th Nov 2025 (Tue) 0.37 0.37 0.34 0.36 26,447,478
17th Nov 2025 (Mon) 0.405 0.405 0.37 0.38 42,459,547
14th Nov 2025 (Fri) 0.43 0.43 0.385 0.405 63,303,881
13th Nov 2025 (Thu) 0.45 0.46 0.43 0.43 55,621,139
12th Nov 2025 (Wed) 0.485 0.525 0.45 0.45 59,203,443
11th Nov 2025 (Tue) 0.565 0.59 0.485 0.485 84,561,817
10th Nov 2025 (Mon) 0.58 0.665 0.565 0.565 183,325,239
7th Nov 2025 (Fri) 0.41 0.595 0.435 0.545 255,472,581
6th Nov 2025 (Thu) 0.435 0.495 0.41 0.41 107,089,542
5th Nov 2025 (Wed) 0.345 0.445 0.345 0.44 135,691,435
4th Nov 2025 (Tue) 0.345 0.345 0.33 0.345 21,255,322
3rd Nov 2025 (Mon) 0.37 0.37 0.36 0.36 12,677,578
31st Oct 2025 (Fri) 0.395 0.395 0.37 0.37 17,177,868
30th Oct 2025 (Thu) 0.405 0.42 0.39 0.395 53,797,372
29th Oct 2025 (Wed) 0.33 0.465 0.33 0.395 77,855,836
28th Oct 2025 (Tue) 0.355 0.355 0.33 0.33 10,150,163
27th Oct 2025 (Mon) 0.35 0.365 0.35 0.355 8,558,914
24th Oct 2025 (Fri) 0.345 0.365 0.34 0.35 28,632,377
23rd Oct 2025 (Thu) 0.36 0.36 0.345 0.345 12,509,682
22nd Oct 2025 (Wed) 0.38 0.385 0.36 0.36 14,978,453
21st Oct 2025 (Tue) 0.35 0.38 0.35 0.38 23,425,197
20th Oct 2025 (Mon) 0.375 0.375 0.34 0.35 23,364,546
FTSE 100 Latest
Value9,897.42
Change59.65