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
25th May 2026 (Mon) 0.24 0.24 0.24 0.24 0
22nd May 2026 (Fri) 0.26 0.26 0.24 0.24 8,537,461
21st May 2026 (Thu) 0.28 0.28 0.27 0.27 6,420,280
20th May 2026 (Wed) 0.28 0.28 0.28 0.28 2,717,526
19th May 2026 (Tue) 0.285 0.285 0.28 0.28 2,846,863
18th May 2026 (Mon) 0.295 0.295 0.285 0.285 4,167,803
15th May 2026 (Fri) 0.295 0.30 0.295 0.30 2,832,002
14th May 2026 (Thu) 0.295 0.30 0.295 0.30 4,062,360
13th May 2026 (Wed) 0.29 0.29 0.29 0.29 849,931
12th May 2026 (Tue) 0.29 0.29 0.29 0.29 7,970,656
11th May 2026 (Mon) 0.29 0.29 0.29 0.29 1,790,261
8th May 2026 (Fri) 0.30 0.30 0.29 0.29 3,429,326
7th May 2026 (Thu) 0.27 0.305 0.27 0.30 24,055,418
6th May 2026 (Wed) 0.27 0.27 0.27 0.27 2,380,396
5th May 2026 (Tue) 0.28 0.28 0.27 0.27 3,655,737
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
FTSE 100 Latest
Value10,466.26
Change22.79