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
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
11th Feb 2026 (Wed) 0.255 0.255 0.24 0.24 7,642,035
10th Feb 2026 (Tue) 0.255 0.255 0.255 0.255 6,890,209
9th Feb 2026 (Mon) 0.245 0.255 0.235 0.255 20,612,350
6th Feb 2026 (Fri) 0.235 0.25 0.235 0.245 12,709,131
5th Feb 2026 (Thu) 0.27 0.29 0.235 0.235 18,440,528
4th Feb 2026 (Wed) 0.24 0.28 0.24 0.27 21,157,450
3rd Feb 2026 (Tue) 0.255 0.255 0.23 0.24 19,099,577
2nd Feb 2026 (Mon) 0.255 0.255 0.255 0.255 1,309,144
30th Jan 2026 (Fri) 0.255 0.255 0.255 0.255 6,378,505
29th Jan 2026 (Thu) 0.255 0.255 0.25 0.255 22,521,732
28th Jan 2026 (Wed) 0.265 0.265 0.255 0.255 19,659,354
27th Jan 2026 (Tue) 0.255 0.32 0.255 0.265 89,019,705
26th Jan 2026 (Mon) 0.245 0.255 0.245 0.255 14,263,529
23rd Jan 2026 (Fri) 0.26 0.26 0.23 0.245 19,345,496
22nd Jan 2026 (Thu) 0.275 0.275 0.255 0.26 13,893,302
FTSE 100 Latest
Value9,918.33
Change-145.17