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
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
17th Oct 2025 (Fri) 0.40 0.40 0.36 0.375 30,322,244
16th Oct 2025 (Thu) 0.445 0.445 0.39 0.40 41,941,041
15th Oct 2025 (Wed) 0.39 0.46 0.37 0.435 108,195,066
14th Oct 2025 (Tue) 0.43 0.43 0.39 0.39 39,228,914
13th Oct 2025 (Mon) 0.47 0.48 0.42 0.43 34,099,512
10th Oct 2025 (Fri) 0.505 0.505 0.46 0.47 32,047,316
9th Oct 2025 (Thu) 0.52 0.52 0.445 0.505 55,692,061
8th Oct 2025 (Wed) 0.495 0.52 0.446 0.52 58,001,607
7th Oct 2025 (Tue) 0.505 0.58 0.485 0.495 66,771,444
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
FTSE 100 Latest
Value9,720.51
Change26.58