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
6th Oct 2025 (Mon) 0.435 0.575 0.435 0.505 81,997,335
3rd Oct 2025 (Fri) 0.435 0.465 0.435 0.435 45,634,506
2nd Oct 2025 (Thu) 0.44 0.615 0.435 0.435 286,234,116
1st Oct 2025 (Wed) 0.31 0.505 0.31 0.43 190,158,812
30th Sep 2025 (Tue) 0.33 0.31 0.30 0.31 51,300,025
29th Sep 2025 (Mon) 0.325 0.33 0.325 0.33 100,823,397
26th Sep 2025 (Fri) 0.335 0.335 0.31 0.32 42,204,999
25th Sep 2025 (Thu) 0.32 0.34 0.32 0.335 36,022,039
24th Sep 2025 (Wed) 0.29 0.335 0.29 0.32 53,099,204
23rd Sep 2025 (Tue) 0.30 0.30 0.29 0.29 19,271,364
22nd Sep 2025 (Mon) 0.29 0.30 0.29 0.30 16,995,805
19th Sep 2025 (Fri) 0.29 0.29 0.29 0.29 5,590,935
18th Sep 2025 (Thu) 0.29 0.29 0.29 0.29 1,069,178
17th Sep 2025 (Wed) 0.29 0.295 0.28 0.29 1,921,754
16th Sep 2025 (Tue) 0.295 0.295 0.29 0.29 14,392,136
15th Sep 2025 (Mon) 0.295 0.295 0.295 0.295 17,569,844
12th Sep 2025 (Fri) 0.33 0.33 0.285 0.295 35,530,149
11th Sep 2025 (Thu) 0.275 0.33 0.275 0.325 91,001,355
10th Sep 2025 (Wed) 0.31 0.31 0.265 0.275 30,095,120
9th Sep 2025 (Tue) 0.31 0.31 0.30 0.31 11,061,741
8th Sep 2025 (Mon) 0.335 0.32 0.32 0.32 75,597,992
5th Sep 2025 (Fri) 0.29 0.358 0.335 0.335 170,175,376
4th Sep 2025 (Thu) 0.27 0.30 0.25 0.29 43,316,527
3rd Sep 2025 (Wed) 0.27 0.27 0.27 0.27 11,942,481
2nd Sep 2025 (Tue) 0.27 0.27 0.27 0.27 549,001
1st Sep 2025 (Mon) 0.265 0.27 0.265 0.27 4,433,378
29th Aug 2025 (Fri) 0.265 0.265 0.265 0.265 1,411,110
28th Aug 2025 (Thu) 0.265 0.265 0.265 0.265 3,527,797
27th Aug 2025 (Wed) 0.285 0.285 0.265 0.265 18,023,813
26th Aug 2025 (Tue) 0.275 0.285 0.275 0.285 17,831,832
25th Aug 2025 (Mon) 0.275 0.275 0.275 0.275 0
22nd Aug 2025 (Fri) 0.255 0.275 0.255 0.275 12,313,754
21st Aug 2025 (Thu) 0.255 0.255 0.255 0.255 6,552,690
20th Aug 2025 (Wed) 0.25 0.255 0.25 0.255 939,793
19th Aug 2025 (Tue) 0.25 0.25 0.25 0.25 7,879,281
18th Aug 2025 (Mon) 0.27 0.27 0.25 0.25 9,020,543
15th Aug 2025 (Fri) 0.245 0.27 0.245 0.27 17,195,103
14th Aug 2025 (Thu) 0.24 0.25 0.24 0.245 22,237,422
13th Aug 2025 (Wed) 0.25 0.25 0.24 0.24 8,868,523
12th Aug 2025 (Tue) 0.255 0.265 0.25 0.25 4,663,410
11th Aug 2025 (Mon) 0.27 0.27 0.255 0.255 11,897,076
8th Aug 2025 (Fri) 0.245 0.27 0.245 0.27 33,165,647
7th Aug 2025 (Thu) 0.27 0.27 0.24 0.245 31,954,301
FTSE 100 Latest
Value9,483.58
Change4.44