Catenai PLC (AIM:CTAI)
London · Delayed Price · Currency is GBP · Price in GBX 0.2700
+0.0200 (8.00%)
Apr 28, 2026, 4:21 PM GMT
Catenai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 2,338,565 |
| Apr 24, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | - | 4,033,054 |
| Apr 23, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 4,096,499 |
| Apr 22, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.17% | 9,035,328 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -12.73% | 32,379,190 |
| Apr 20, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,989,514 |
| Apr 17, 2026 | 0.26 | 0.30 | 0.25 | 0.28 | 0.28 | -3.51% | 7,843,562 |
| Apr 16, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | - | 959,253 |
| Apr 15, 2026 | 0.29 | 0.32 | 0.25 | 0.29 | 0.29 | - | 2,332,371 |
| Apr 14, 2026 | 0.29 | 0.32 | 0.25 | 0.29 | 0.29 | - | 5,244,030 |
| Apr 13, 2026 | 0.27 | 0.32 | 0.25 | 0.29 | 0.29 | 3.64% | 5,916,483 |
| Apr 10, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 3,134,313 |
| Apr 9, 2026 | 0.29 | 0.32 | 0.25 | 0.28 | 0.28 | -3.51% | 3,146,035 |
| Apr 8, 2026 | 0.28 | 0.31 | 0.25 | 0.29 | 0.29 | 1.79% | 5,644,086 |
| Apr 7, 2026 | 0.30 | 0.31 | 0.25 | 0.28 | 0.28 | -5.08% | 4,731,500 |
| Apr 2, 2026 | 0.27 | 0.32 | 0.25 | 0.30 | 0.30 | 15.69% | 21,195,280 |
| Apr 1, 2026 | 0.28 | 0.29 | 0.24 | 0.26 | 0.26 | 2.00% | 3,407,736 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | - | 3,087,643 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 9,547,048 |
| Mar 27, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 4,483,823 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -9.09% | 7,522,076 |
| Mar 25, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 10,774,450 |
| Mar 24, 2026 | 0.27 | 0.30 | 0.24 | 0.28 | 0.28 | 1.85% | 15,251,870 |
| Mar 23, 2026 | 0.29 | 0.30 | 0.23 | 0.27 | 0.27 | -6.90% | 27,916,530 |
| Mar 20, 2026 | 0.32 | 0.33 | 0.27 | 0.29 | 0.29 | -7.94% | 61,008,930 |
| Mar 19, 2026 | 0.40 | 0.45 | 0.30 | 0.32 | 0.32 | -17.11% | 89,544,860 |
| Mar 18, 2026 | 0.39 | 0.41 | 0.34 | 0.38 | 0.38 | -2.56% | 54,429,230 |
| Mar 17, 2026 | 0.44 | 0.48 | 0.37 | 0.39 | 0.39 | -7.14% | 101,442,100 |
| Mar 16, 2026 | 0.31 | 0.44 | 0.30 | 0.42 | 0.42 | 37.70% | 118,262,800 |
| Mar 13, 2026 | 0.27 | 0.33 | 0.26 | 0.31 | 0.31 | 15.09% | 74,678,910 |
| Mar 12, 2026 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -7.02% | 32,462,630 |
| Mar 11, 2026 | 0.25 | 0.32 | 0.23 | 0.29 | 0.29 | 14.00% | 80,778,980 |
| Mar 10, 2026 | 0.21 | 0.35 | 0.20 | 0.25 | 0.25 | 31.58% | 313,783,700 |
| Mar 9, 2026 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -9.52% | 40,719,130 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | - | 5,537,205 |
| Mar 5, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | - | 8,161,012 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 2.44% | 10,551,940 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 10,556,360 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -8.51% | 15,043,290 |
| Feb 27, 2026 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -2.08% | 8,999,032 |
| Feb 26, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 4.35% | 5,918,139 |
| Feb 25, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -4.17% | 7,130,603 |
| Feb 24, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | - | 743,196 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -4.00% | 8,866,265 |
| Feb 20, 2026 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | 6.38% | 12,734,270 |
| Feb 19, 2026 | 0.24 | 0.27 | 0.22 | 0.24 | 0.24 | 2.17% | 22,376,210 |
| Feb 18, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -6.12% | 7,211,512 |
| Feb 17, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 6.52% | 15,909,180 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 4,823,935 |
| Feb 13, 2026 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -2.08% | 8,921,098 |