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
4th May 2026 (Mon) 0.28 0.28 0.28 0.28 0
1st May 2026 (Fri) 0.24 0.30 0.24 0.28 65,522,245
30th Apr 2026 (Thu) 0.24 0.24 0.24 0.24 2,892,451
29th Apr 2026 (Wed) 0.25 0.25 0.24 0.24 7,698,265
28th Apr 2026 (Tue) 0.25 0.25 0.25 0.25 809,294
27th Apr 2026 (Mon) 0.25 0.25 0.25 0.25 2,338,565
24th Apr 2026 (Fri) 0.25 0.25 0.25 0.25 4,033,054
23rd Apr 2026 (Thu) 0.25 0.25 0.24 0.25 4,096,490
22nd Apr 2026 (Wed) 0.24 0.25 0.24 0.25 9,035,324
21st Apr 2026 (Tue) 0.275 0.275 0.24 0.24 32,379,179
20th Apr 2026 (Mon) 0.275 0.275 0.275 0.275 1,989,503
17th Apr 2026 (Fri) 0.285 0.285 0.275 0.275 7,843,542
16th Apr 2026 (Thu) 0.285 0.285 0.285 0.285 959,253
15th Apr 2026 (Wed) 0.285 0.285 0.285 0.285 2,332,371
14th Apr 2026 (Tue) 0.285 0.285 0.285 0.285 5,244,030
13th Apr 2026 (Mon) 0.275 0.285 0.275 0.285 5,916,474
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
FTSE 100 Latest
Value10,219.11
Change-144.82