Skip to main content
Catenai PLC (AIM:CTAI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.217
+0.012 (5.85%)
Mar 4, 2026, 4:07 PM GMT

Catenai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.210.230.200.210.212.44%10,551,940
Mar 3, 20260.220.230.200.210.21-4.65%10,556,360
Mar 2, 20260.240.250.210.220.22-8.51%15,043,290
Feb 27, 20260.240.260.220.240.24-2.08%8,999,032
Feb 26, 20260.230.260.220.240.244.35%5,918,139
Feb 25, 20260.240.260.220.230.23-4.17%7,130,603
Feb 24, 20260.240.260.230.240.24-743,196
Feb 23, 20260.250.260.220.240.24-4.00%8,866,265
Feb 20, 20260.230.270.220.250.256.38%12,734,279
Feb 19, 20260.240.270.220.240.242.17%22,376,210
Feb 18, 20260.250.260.220.230.23-6.12%7,211,512
Feb 17, 20260.230.260.220.250.256.52%15,909,180
Feb 16, 20260.240.240.220.230.23-2.13%4,823,935
Feb 13, 20260.230.260.220.240.24-2.08%8,921,098
Feb 12, 20260.240.260.230.240.24-1,046,187
Feb 11, 20260.240.270.220.240.24-5.88%7,642,038
Feb 10, 20260.270.270.240.260.26-6,890,209
Feb 9, 20260.240.270.230.260.264.08%20,612,358
Feb 6, 20260.240.260.220.250.254.26%12,709,140
Feb 5, 20260.270.290.220.240.24-12.96%18,440,540
Feb 4, 20260.240.290.220.270.2712.50%21,157,450
Feb 3, 20260.260.260.220.240.24-5.88%19,099,580
Feb 2, 20260.260.250.240.260.26-1,309,144
Jan 30, 20260.260.270.240.260.26-6,378,508
Jan 29, 20260.260.270.240.260.26-22,521,730
Jan 28, 20260.270.280.240.260.26-3.77%19,659,350
Jan 27, 20260.260.340.250.270.273.92%89,019,720
Jan 26, 20260.250.270.230.260.264.08%14,263,530
Jan 23, 20260.260.280.220.250.25-5.77%19,345,500
Jan 22, 20260.280.290.240.260.26-5.45%13,893,310
Jan 21, 20260.250.300.230.280.2812.24%59,111,530
Jan 20, 20260.250.260.220.250.25-12,355,990
Jan 19, 20260.260.260.230.250.25-5.77%13,920,950
Jan 16, 20260.270.280.250.260.26-1.89%11,869,220
Jan 15, 20260.240.280.230.270.2710.42%21,616,580
Jan 14, 20260.260.270.230.240.24-7.69%16,845,480
Jan 13, 20260.280.290.250.260.26-5.45%25,796,310
Jan 12, 20260.260.290.240.280.285.77%44,614,320
Jan 9, 20260.310.330.240.260.26-14.75%65,893,060
Jan 8, 20260.230.340.220.310.3132.61%140,271,800
Jan 7, 20260.220.240.200.230.236.98%32,350,680
Jan 6, 20260.210.230.190.220.222.38%9,861,662
Jan 5, 20260.240.250.190.210.21-12.50%36,756,920
Jan 2, 20260.240.260.210.240.246.67%20,503,961
Dec 31, 20250.220.240.210.230.232.27%4,295,041
Dec 30, 20250.230.230.210.220.22-4.35%4,120,296
Dec 29, 20250.230.250.230.230.23-3,763,927
Dec 24, 20250.240.240.210.230.23-932,560
Dec 23, 20250.230.250.210.230.232.22%11,056,390
Dec 22, 20250.210.240.210.230.237.14%13,598,190
Dec 19, 20250.210.220.190.210.21-21,377,220
Dec 18, 20250.230.240.200.210.21-6.67%21,807,040
Dec 17, 20250.240.240.220.230.23-4.26%7,022,883
Dec 16, 20250.230.240.220.240.244.44%9,074,598
Dec 15, 20250.230.240.210.230.23-3,221,350
Dec 12, 20250.220.240.210.230.232.27%10,023,450
Dec 11, 20250.250.260.220.220.22-10.20%19,587,370
Dec 10, 20250.230.280.220.250.258.89%31,039,090
Dec 9, 20250.230.240.220.230.23-2.17%15,674,190
Dec 8, 20250.270.280.210.230.23-13.21%33,742,270
Dec 5, 20250.200.290.190.270.2732.50%125,266,200
Dec 4, 20250.210.210.190.200.20-4.76%19,606,040
Dec 3, 20250.210.220.180.210.21-84,549,320
Dec 2, 20250.230.230.200.210.21-6.67%16,695,120
Dec 1, 20250.260.250.210.230.23-11.76%31,502,820
Nov 28, 20250.270.270.240.260.26-3.77%20,063,130
Nov 27, 20250.280.280.260.270.27-3.64%8,707,670
Nov 26, 20250.290.280.250.280.28-3.51%20,104,530
Nov 25, 20250.300.310.280.290.29-5.00%12,475,910
Nov 24, 20250.330.320.280.300.30-7.69%31,007,380
Nov 21, 20250.350.340.310.330.33-7.14%19,490,660
Nov 20, 20250.340.360.320.350.354.48%29,931,300
Nov 19, 20250.360.400.330.340.34-6.94%48,156,330
Nov 18, 20250.370.370.340.360.36-5.26%26,447,470
Nov 17, 20250.410.400.370.380.38-6.17%42,459,540
Nov 14, 20250.430.440.380.410.41-5.81%63,303,880
Nov 13, 20250.450.470.420.430.43-4.44%55,621,130
Nov 12, 20250.490.540.440.450.45-7.22%59,203,440
Nov 11, 20250.570.610.470.490.49-14.16%84,561,810
Nov 10, 20250.580.660.550.570.573.67%183,325,200
Nov 7, 20250.410.600.390.550.5532.93%255,472,500
Nov 6, 20250.440.500.410.410.41-6.82%107,089,500
Nov 5, 20250.350.450.360.440.4427.54%135,691,400
Nov 4, 20250.350.360.310.350.35-4.17%21,255,320
Nov 3, 20250.370.370.350.360.36-2.70%12,677,570
Oct 31, 20250.400.400.360.370.37-6.33%17,177,860
Oct 30, 20250.410.440.380.400.40-53,797,370
Oct 29, 20250.330.480.330.400.4019.70%77,855,830
Oct 28, 20250.360.370.330.330.33-7.04%10,150,160
Oct 27, 20250.350.380.350.360.361.43%8,558,914
Oct 24, 20250.350.370.330.350.351.45%28,632,370
Oct 23, 20250.360.370.340.350.35-4.17%12,509,680
Oct 22, 20250.380.400.360.360.36-5.26%14,978,450
Oct 21, 20250.350.400.350.380.388.57%23,425,190
Oct 20, 20250.380.400.340.350.35-6.67%23,364,540
Oct 17, 20250.400.400.360.380.38-6.25%30,322,240
Oct 16, 20250.450.440.380.400.40-8.05%41,941,040
Oct 15, 20250.390.470.360.440.4411.54%108,195,000
Oct 14, 20250.430.440.370.390.39-9.30%39,228,910
Oct 13, 20250.470.500.410.430.43-8.51%34,099,510