Skip to main content
Catenai PLC (AIM:CTAI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.270
+0.020 (8.00%)
Apr 28, 2026, 4:21 PM GMT

Catenai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.250.270.230.250.25-2,338,565
Apr 24, 20260.230.260.230.250.25-4,033,054
Apr 23, 20260.250.270.230.250.25-4,096,499
Apr 22, 20260.240.270.230.250.254.17%9,035,328
Apr 21, 20260.280.280.230.240.24-12.73%32,379,190
Apr 20, 20260.280.300.250.280.28-1,989,514
Apr 17, 20260.260.300.250.280.28-3.51%7,843,562
Apr 16, 20260.290.300.260.290.29-959,253
Apr 15, 20260.290.320.250.290.29-2,332,371
Apr 14, 20260.290.320.250.290.29-5,244,030
Apr 13, 20260.270.320.250.290.293.64%5,916,483
Apr 10, 20260.280.300.250.280.28-3,134,313
Apr 9, 20260.290.320.250.280.28-3.51%3,146,035
Apr 8, 20260.280.310.250.290.291.79%5,644,086
Apr 7, 20260.300.310.250.280.28-5.08%4,731,500
Apr 2, 20260.270.320.250.300.3015.69%21,195,280
Apr 1, 20260.280.290.240.260.262.00%3,407,736
Mar 31, 20260.280.280.240.250.25-3,087,643
Mar 30, 20260.250.250.220.250.25-9,547,048
Mar 27, 20260.250.280.240.250.25-4,483,823
Mar 26, 20260.280.280.240.250.25-9.09%7,522,076
Mar 25, 20260.280.300.250.280.28-10,774,450
Mar 24, 20260.270.300.240.280.281.85%15,251,870
Mar 23, 20260.290.300.230.270.27-6.90%27,916,530
Mar 20, 20260.320.330.270.290.29-7.94%61,008,930
Mar 19, 20260.400.450.300.320.32-17.11%89,544,860
Mar 18, 20260.390.410.340.380.38-2.56%54,429,230
Mar 17, 20260.440.480.370.390.39-7.14%101,442,100
Mar 16, 20260.310.440.300.420.4237.70%118,262,800
Mar 13, 20260.270.330.260.310.3115.09%74,678,910
Mar 12, 20260.290.300.260.270.27-7.02%32,462,630
Mar 11, 20260.250.320.230.290.2914.00%80,778,980
Mar 10, 20260.210.350.200.250.2531.58%313,783,700
Mar 9, 20260.200.220.180.190.19-9.52%40,719,130
Mar 6, 20260.210.230.190.210.21-5,537,205
Mar 5, 20260.210.230.190.210.21-8,161,012
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, 20260.240.270.220.250.256.38%12,734,270
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, 20260.240.260.220.240.24-2.08%8,921,098
Feb 12, 20260.240.260.230.240.24-1,046,187
Feb 11, 20260.260.270.220.240.24-5.88%7,642,039
Feb 10, 20260.260.270.240.260.26-6,890,209
Feb 9, 20260.250.270.230.260.264.08%20,612,350
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, 20260.230.260.210.240.246.67%20,503,960
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, 20250.230.240.210.230.23-932,560
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