Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Catenae Innovation Plc (CTAI) Historical Prices

GB:CTAI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.070.070.060.070.07+0.00%7,929,3631.16
Oct 29, 20260.070.070.060.070.07+0.00%1,001,6340.15
Oct 28, 20260.070.070.060.070.07+0.00%1,881,7630.27
Oct 27, 20260.070.070.060.070.07+0.00%4,383,6860.64
Oct 26, 20260.060.080.060.070.07+14.04%51,772,2308.58
Oct 23, 20260.060.080.050.060.06-40.00%98,707,24221.61
Oct 22, 20260.100.100.090.100.10+0.00%10,076,0192.09
Oct 21, 20260.110.110.090.100.10-13.64%27,570,8466.24
Oct 20, 20260.110.120.110.110.11+0.00%2,923,7050.67
Oct 19, 20260.110.120.100.110.11+0.00%7,219,0871.65
Oct 16, 20260.110.110.100.110.11+0.00%2,232,4370.51
Oct 15, 20260.110.120.100.110.11+0.00%4,145,0030.96
Oct 14, 20260.110.120.100.110.11+0.00%718,7510.17
Oct 13, 20260.110.120.100.110.11+4.76%4,875,0941.14
Oct 12, 20260.110.110.100.110.11+0.00%2,710,9050.64
Oct 09, 20260.110.110.100.110.11+0.00%3,475,5430.83
Oct 08, 20260.100.110.100.110.11+5.00%15,999,5554.02
Oct 07, 20260.100.110.090.100.10+0.00%45,124,55113.78
Oct 06, 20260.120.110.090.100.10-13.04%15,875,3025.25
Oct 05, 20260.120.130.100.120.12+0.00%5,645,5571.84
Oct 02, 20260.120.130.100.120.12+0.00%1,590,0350.52
Oct 01, 20260.120.130.100.120.12+0.00%1,146,7570.38
Sep 30, 20260.110.130.100.120.12+4.55%5,756,9001.94
Sep 29, 20260.120.130.100.110.11-4.35%9,155,7203.19
Sep 28, 20260.120.130.100.120.12+0.00%2,252,5160.76
Sep 25, 20260.120.130.100.120.12+0.00%2,772,7720.91
Sep 24, 20260.120.130.100.120.12+0.00%904,4730.28
Sep 23, 20260.120.130.100.120.12+0.00%269,1040.07
Sep 22, 20260.120.130.100.120.12+0.00%4,565,2911.06
Sep 21, 20260.110.130.100.120.12+4.55%13,064,6723.17
Sep 18, 20260.110.120.110.110.11+0.00%1,823,5360.43
Sep 17, 20260.120.120.100.110.11-4.35%16,225,5393.96
Sep 16, 20260.120.130.110.120.12-4.17%2,117,3770.52
Sep 15, 20260.120.130.110.120.12+0.00%4,634,8131.15
Sep 14, 20260.130.130.120.120.12-4.00%6,441,5801.61
Sep 11, 20260.130.130.120.130.13+0.00%1,209,9850.29
Sep 10, 20260.130.130.120.130.13+0.00%1,380,9680.33
Sep 09, 20260.130.130.120.130.13+0.00%874,5030.20
Sep 08, 20260.130.130.120.130.13+0.00%2,489,7070.53
Sep 07, 20260.130.140.120.130.13-3.85%4,590,2830.99
Sep 04, 20260.130.130.120.130.13+0.00%153,7240.03
Sep 03, 20260.130.140.120.130.13+0.00%1,215,5240.24
Sep 02, 20260.130.140.120.130.13+0.00%9,447,7371.95
Sep 01, 20260.130.140.120.130.13+0.00%3,454,6260.72
Aug 31, 20260.130.140.120.130.13+0.00%00.00
Aug 28, 20260.130.140.120.130.13+0.00%1,998,4860.39
Aug 27, 20260.130.140.120.130.13+0.00%415,9390.08
Aug 26, 20260.140.140.120.130.13-3.70%4,492,0310.86
Aug 25, 20260.140.150.130.140.14-3.57%2,015,8080.39
Aug 24, 20260.140.150.130.140.14+0.00%1,128,4400.21