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
26th May 2025 (Mon) 0.461 0.461 0.461 0.461 0
23rd May 2025 (Fri) 0.475 0.475 0.44 0.475 35,079,917
22nd May 2025 (Thu) 0.47 0.485 0.43 0.475 49,331,990
21st May 2025 (Wed) 0.50 0.575 0.465 0.47 150,855,088
20th May 2025 (Tue) 0.415 0.515 0.395 0.495 143,030,956
19th May 2025 (Mon) 0.44 0.44 0.395 0.415 77,361,778
16th May 2025 (Fri) 0.42 0.495 0.415 0.44 112,646,172
15th May 2025 (Thu) 0.37 0.57 0.37 0.415 329,634,716
14th May 2025 (Wed) 0.385 0.405 0.335 0.34 103,866,192
13th May 2025 (Tue) 0.41 0.465 0.385 0.385 77,561,497
12th May 2025 (Mon) 0.465 0.525 0.365 0.40 90,070,329
9th May 2025 (Fri) 0.475 0.52 0.45 0.475 34,985,961
8th May 2025 (Thu) 0.485 0.525 0.415 0.475 67,377,996
7th May 2025 (Wed) 0.515 0.515 0.475 0.48 17,541,045
6th May 2025 (Tue) 0.445 0.525 0.445 0.515 26,774,372
5th May 2025 (Mon) 0.4468 0.4468 0.4468 0.4468 0
2nd May 2025 (Fri) 0.485 0.525 0.435 0.445 34,657,255
1st May 2025 (Thu) 0.485 0.575 0.475 0.485 50,915,997
30th Apr 2025 (Wed) 0.45 0.575 0.44 0.475 73,545,289
29th Apr 2025 (Tue) 0.435 0.45 0.39 0.45 40,282,258
28th Apr 2025 (Mon) 0.465 0.465 0.375 0.435 72,428,330
25th Apr 2025 (Fri) 0.525 0.525 0.41 0.465 100,767,421
24th Apr 2025 (Thu) 0.475 0.685 0.41 0.525 228,944,312
23rd Apr 2025 (Wed) 0.875 0.875 0.465 0.475 342,609,350
22nd Apr 2025 (Tue) 0.285 0.88 0.285 0.825 448,089,899
21st Apr 2025 (Mon) 0.285 0.285 0.285 0.285 0
18th Apr 2025 (Fri) 0.285 0.285 0.285 0.285 0
17th Apr 2025 (Thu) 0.155 0.29 0.155 0.285 431,229,266
16th Apr 2025 (Wed) 0.155 0.155 0.15 0.155 34,041,624
15th Apr 2025 (Tue) 0.16 0.16 0.15 0.155 70,651,905
14th Apr 2025 (Mon) 0.165 0.165 0.16 0.16 23,983,817
11th Apr 2025 (Fri) 0.17 0.17 0.155 0.16 97,955,777
10th Apr 2025 (Thu) 0.21 0.23 0.18 0.19 72,210,048
9th Apr 2025 (Wed) 0.17 0.225 0.17 0.20 117,492,415
8th Apr 2025 (Tue) 0.18 0.21 0.165 0.165 150,065,785
7th Apr 2025 (Mon) 0.185 0.28 0.16 0.18 219,342,273
4th Apr 2025 (Fri) 0.17 0.17 0.17 0.17 1,000,000
3rd Apr 2025 (Thu) 0.17 0.17 0.17 0.17 4,830
2nd Apr 2025 (Wed) 0.16 0.17 0.16 0.17 4,311,189
1st Apr 2025 (Tue) 0.16 0.16 0.16 0.16 1,982,296
31st Mar 2025 (Mon) 0.17 0.17 0.16 0.16 612,350
28th Mar 2025 (Fri) 0.17 0.17 0.17 0.17 1,073,261
27th Mar 2025 (Thu) 0.17 0.17 0.17 0.17 189,075
FTSE 100 Latest
Value8,778.05
Change60.08