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
10th Apr 2026 (Fri) 0.275 0.275 0.275 0.275 3,134,313
9th Apr 2026 (Thu) 0.285 0.285 0.275 0.275 3,146,025
8th Apr 2026 (Wed) 0.28 0.285 0.275 0.285 5,644,074
7th Apr 2026 (Tue) 0.295 0.295 0.28 0.28 4,731,495
6th Apr 2026 (Mon) 0.295 0.295 0.295 0.295 0
3rd Apr 2026 (Fri) 0.295 0.295 0.295 0.295 0
2nd Apr 2026 (Thu) 0.27 0.305 0.27 0.295 21,195,254
1st Apr 2026 (Wed) 0.25 0.265 0.25 0.255 3,407,716
31st Mar 2026 (Tue) 0.25 0.25 0.25 0.25 3,087,643
30th Mar 2026 (Mon) 0.25 0.25 0.25 0.25 9,547,048
27th Mar 2026 (Fri) 0.25 0.25 0.25 0.25 4,483,823
26th Mar 2026 (Thu) 0.275 0.275 0.25 0.25 7,522,060
25th Mar 2026 (Wed) 0.275 0.275 0.275 0.275 10,774,455
24th Mar 2026 (Tue) 0.27 0.275 0.27 0.275 15,251,879
23rd Mar 2026 (Mon) 0.29 0.29 0.245 0.27 27,916,524
20th Mar 2026 (Fri) 0.315 0.315 0.28 0.29 61,008,908
19th Mar 2026 (Thu) 0.40 0.425 0.305 0.315 89,544,829
18th Mar 2026 (Wed) 0.39 0.39 0.35 0.38 54,429,202
17th Mar 2026 (Tue) 0.435 0.455 0.385 0.39 101,441,978
16th Mar 2026 (Mon) 0.305 0.43 0.305 0.42 118,262,733
13th Mar 2026 (Fri) 0.265 0.32 0.265 0.305 74,678,900
12th Mar 2026 (Thu) 0.285 0.29 0.265 0.265 32,462,617
11th Mar 2026 (Wed) 0.245 0.305 0.245 0.285 80,778,939
10th Mar 2026 (Tue) 0.21 0.335 0.21 0.25 313,783,581
9th Mar 2026 (Mon) 0.20 0.205 0.1775 0.19 40,719,127
6th Mar 2026 (Fri) 0.21 0.21 0.21 0.21 5,537,202
5th Mar 2026 (Thu) 0.21 0.21 0.205 0.21 8,161,010
4th Mar 2026 (Wed) 0.205 0.215 0.205 0.21 10,551,935
3rd Mar 2026 (Tue) 0.215 0.215 0.205 0.205 10,556,354
2nd Mar 2026 (Mon) 0.235 0.235 0.215 0.215 15,043,283
27th Feb 2026 (Fri) 0.24 0.24 0.235 0.235 8,999,024
26th Feb 2026 (Thu) 0.23 0.24 0.23 0.24 5,918,137
25th Feb 2026 (Wed) 0.24 0.24 0.23 0.23 7,130,593
24th Feb 2026 (Tue) 0.24 0.24 0.24 0.24 743,196
23rd Feb 2026 (Mon) 0.25 0.25 0.24 0.24 8,866,263
20th Feb 2026 (Fri) 0.235 0.25 0.235 0.25 12,734,277
19th Feb 2026 (Thu) 0.235 0.26 0.23 0.235 22,376,217
18th Feb 2026 (Wed) 0.245 0.245 0.225 0.23 7,211,509
17th Feb 2026 (Tue) 0.23 0.245 0.225 0.245 15,909,179
16th Feb 2026 (Mon) 0.235 0.235 0.23 0.23 4,823,935
13th Feb 2026 (Fri) 0.24 0.24 0.235 0.235 8,921,095
12th Feb 2026 (Thu) 0.24 0.24 0.24 0.24 1,046,187
FTSE 100 Latest
Value10,600.53
Change-2.95