Catenai (CTAI) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catenai

Date Open High Low Close* Volume
23/12/2025 0.23p 0.25p 0.21p 0.23p 11056395
22/12/2025 0.21p 0.24p 0.21p 0.23p 13598193
19/12/2025 0.21p 0.22p 0.19p 0.21p 21377226
18/12/2025 0.23p 0.24p 0.20p 0.21p 21807044
17/12/2025 0.24p 0.24p 0.22p 0.23p 7022883
16/12/2025 0.23p 0.24p 0.22p 0.24p 9074598
15/12/2025 0.23p 0.24p 0.21p 0.23p 3221350
12/12/2025 0.22p 0.24p 0.21p 0.23p 10023457
11/12/2025 0.25p 0.26p 0.22p 0.22p 16769830
10/12/2025 0.23p 0.28p 0.22p 0.25p 31039100
09/12/2025 0.23p 0.24p 0.22p 0.23p 15674197
08/12/2025 0.27p 0.28p 0.21p 0.23p 33742280
05/12/2025 0.20p 0.29p 0.19p 0.27p 125266288
04/12/2025 0.21p 0.21p 0.19p 0.20p 19606044
03/12/2025 0.21p 0.22p 0.18p 0.21p 84549328
02/12/2025 0.23p 0.23p 0.20p 0.21p 16695124
01/12/2025 0.26p 0.26p 0.21p 0.23p 31502826
28/11/2025 0.27p 0.27p 0.24p 0.26p 20063133
27/11/2025 0.28p 0.28p 0.26p 0.27p 8707670
26/11/2025 0.29p 0.29p 0.25p 0.28p 20104530
25/11/2025 0.30p 0.31p 0.28p 0.29p 12475916
24/11/2025 0.33p 0.33p 0.28p 0.30p 31007384
21/11/2025 0.35p 0.35p 0.31p 0.33p 19490664
20/11/2025 0.34p 0.36p 0.32p 0.35p 29931308
19/11/2025 0.36p 0.40p 0.33p 0.34p 48156332
18/11/2025 0.37p 0.37p 0.34p 0.36p 26447478
17/11/2025 0.41p 0.41p 0.37p 0.38p 42459548
14/11/2025 0.43p 0.44p 0.38p 0.41p 61303880
13/11/2025 0.45p 0.47p 0.42p 0.43p 55621140
12/11/2025 0.49p 0.54p 0.44p 0.45p 56203444
11/11/2025 0.57p 0.61p 0.47p 0.49p 82150512
10/11/2025 0.58p 0.66p 0.55p 0.57p 178775360
07/11/2025 0.41p 0.60p 0.39p 0.55p 250049904
06/11/2025 0.44p 0.50p 0.41p 0.41p 101089056
05/11/2025 0.35p 0.45p 0.35p 0.44p 128691432
04/11/2025 0.35p 0.36p 0.31p 0.35p 21255322
03/11/2025 0.37p 0.37p 0.35p 0.36p 12677578
31/10/2025 0.40p 0.40p 0.36p 0.37p 17177868
30/10/2025 0.41p 0.44p 0.38p 0.40p 53797372
29/10/2025 0.33p 0.48p 0.33p 0.40p 77855840
28/10/2025 0.36p 0.37p 0.33p 0.33p 10150163
27/10/2025 0.35p 0.38p 0.35p 0.36p 8558914
24/10/2025 0.35p 0.37p 0.33p 0.35p 28632376
23/10/2025 0.36p 0.37p 0.34p 0.35p 12509682
22/10/2025 0.38p 0.40p 0.36p 0.36p 14978453
21/10/2025 0.35p 0.40p 0.35p 0.38p 23425196
20/10/2025 0.38p 0.40p 0.34p 0.35p 19614546
17/10/2025 0.40p 0.40p 0.36p 0.38p 30322244
16/10/2025 0.45p 0.45p 0.38p 0.40p 41941040
15/10/2025 0.39p 0.47p 0.36p 0.44p 108195064
14/10/2025 0.43p 0.44p 0.38p 0.39p 34037680
13/10/2025 0.47p 0.50p 0.41p 0.43p 34099512
10/10/2025 0.51p 0.53p 0.45p 0.47p 32047316
09/10/2025 0.52p 0.52p 0.44p 0.51p 55692060
08/10/2025 0.50p 0.52p 0.44p 0.52p 53244784
07/10/2025 0.51p 0.59p 0.47p 0.50p 65360552
06/10/2025 0.44p 0.60p 0.43p 0.51p 79997336
03/10/2025 0.44p 0.48p 0.42p 0.44p 45634504
02/10/2025 0.44p 0.63p 0.42p 0.44p 284234112
01/10/2025 0.31p 0.51p 0.31p 0.43p 188158816
30/09/2025 0.33p 0.36p 0.27p 0.31p 51300024
29/09/2025 0.33p 0.36p 0.33p 0.33p 96823400
26/09/2025 0.34p 0.34p 0.30p 0.32p 27657236
25/09/2025 0.32p 0.35p 0.30p 0.34p 32169524
24/09/2025 0.29p 0.35p 0.28p 0.32p 53099204
23/09/2025 0.30p 0.31p 0.28p 0.29p 19271364
22/09/2025 0.29p 0.31p 0.29p 0.30p 16995804
19/09/2025 0.29p 0.30p 0.29p 0.29p 5590935
18/09/2025 0.29p 0.30p 0.29p 0.29p 1069178
17/09/2025 0.29p 0.30p 0.28p 0.29p 1921754
16/09/2025 0.30p 0.30p 0.30p 0.29p 11910597
15/09/2025 0.30p 0.31p 0.29p 0.30p 17569844
12/09/2025 0.33p 0.35p 0.29p 0.30p 35530148
11/09/2025 0.31p 0.31p 0.28p 0.33p 86510088
10/09/2025 0.31p 0.31p 0.27p 0.28p 30095120
09/09/2025 0.31p 0.32p 0.30p 0.31p 11061741
08/09/2025 0.34p 0.36p 0.30p 0.32p 69423392
05/09/2025 0.29p 0.37p 0.29p 0.34p 163175376
04/09/2025 0.27p 0.32p 0.25p 0.29p 32957824
03/09/2025 0.27p 0.28p 0.26p 0.27p 11942481
02/09/2025 0.27p 0.28p 0.26p 0.27p 549001
01/09/2025 0.27p 0.28p 0.26p 0.27p 4433378
29/08/2025 0.27p 0.28p 0.26p 0.27p 1411110
28/08/2025 0.27p 0.28p 0.26p 0.27p 3527797
27/08/2025 0.29p 0.30p 0.26p 0.27p 9023813
26/08/2025 0.28p 0.30p 0.26p 0.29p 17831832
22/08/2025 0.26p 0.30p 0.23p 0.28p 12313754
21/08/2025 0.26p 0.28p 0.24p 0.26p 6552690
20/08/2025 0.25p 0.28p 0.25p 0.26p 939793
19/08/2025 0.25p 0.27p 0.24p 0.25p 7879281
18/08/2025 0.27p 0.29p 0.25p 0.25p 9020543
15/08/2025 0.25p 0.29p 0.24p 0.27p 17195104
14/08/2025 0.24p 0.26p 0.23p 0.25p 22237422
13/08/2025 0.25p 0.25p 0.23p 0.24p 8868523
12/08/2025 0.26p 0.27p 0.25p 0.25p 4663410
11/08/2025 0.27p 0.29p 0.25p 0.26p 11897076
08/08/2025 0.25p 0.29p 0.25p 0.27p 33165648
07/08/2025 0.27p 0.28p 0.23p 0.25p 31954300
06/08/2025 0.22p 0.29p 0.22p 0.27p 52985504
05/08/2025 0.21p 0.24p 0.20p 0.22p 15838485
04/08/2025 0.21p 0.22p 0.20p 0.21p 1960403
01/08/2025 0.22p 0.22p 0.20p 0.21p 2931777
31/07/2025 0.22p 0.23p 0.21p 0.22p 2452870
30/07/2025 0.22p 0.23p 0.21p 0.22p 13936780
29/07/2025 0.22p 0.23p 0.21p 0.22p 6893020
28/07/2025 0.23p 0.25p 0.21p 0.22p 13382547
25/07/2025 0.24p 0.25p 0.22p 0.23p 9976291
24/07/2025 0.23p 0.26p 0.23p 0.24p 3108330
23/07/2025 0.26p 0.26p 0.22p 0.23p 20660018
22/07/2025 0.24p 0.30p 0.24p 0.26p 43121532
21/07/2025 0.24p 0.26p 0.21p 0.24p 48579728
18/07/2025 0.25p 0.26p 0.23p 0.24p 13780781
17/07/2025 0.25p 0.29p 0.24p 0.25p 16483226
16/07/2025 0.27p 0.27p 0.24p 0.25p 23948496
15/07/2025 0.30p 0.30p 0.25p 0.27p 48880032
14/07/2025 0.29p 0.32p 0.29p 0.30p 8551499
11/07/2025 0.30p 0.35p 0.29p 0.29p 17296980
10/07/2025 0.32p 0.33p 0.29p 0.30p 28685376
09/07/2025 0.33p 0.34p 0.31p 0.32p 21538824
08/07/2025 0.34p 0.35p 0.32p 0.33p 20886168
07/07/2025 0.33p 0.37p 0.30p 0.34p 26718708
04/07/2025 0.35p 0.36p 0.32p 0.33p 30387396
03/07/2025 0.35p 0.38p 0.33p 0.35p 21115614
02/07/2025 0.33p 0.37p 0.33p 0.35p 31125196
01/07/2025 0.35p 0.37p 0.32p 0.33p 25225348
30/06/2025 0.35p 0.38p 0.33p 0.35p 36188892
27/06/2025 0.39p 0.40p 0.34p 0.36p 60829072
26/06/2025 0.37p 0.43p 0.36p 0.39p 150998000
25/06/2025 0.37p 0.38p 0.32p 0.37p 72736864
24/06/2025 0.30p 0.40p 0.29p 0.37p 137586944
23/06/2025 0.33p 0.33p 0.29p 0.30p 42140212
20/06/2025 0.39p 0.40p 0.32p 0.33p 76140736
19/06/2025 0.34p 0.40p 0.31p 0.38p 117323512
18/06/2025 0.33p 0.39p 0.32p 0.34p 35669580
17/06/2025 0.33p 0.33p 0.32p 0.33p 13862956
16/06/2025 0.35p 0.35p 0.31p 0.33p 22486494
13/06/2025 0.34p 0.37p 0.33p 0.35p 7516299
12/06/2025 0.34p 0.34p 0.33p 0.34p 2243880
11/06/2025 0.35p 0.36p 0.33p 0.34p 17336916
10/06/2025 0.37p 0.37p 0.34p 0.35p 19506192
09/06/2025 0.44p 0.48p 0.35p 0.37p 62636232
06/06/2025 0.42p 0.44p 0.36p 0.40p 100172528
05/06/2025 0.35p 0.43p 0.32p 0.42p 56053356
04/06/2025 0.34p 0.39p 0.33p 0.35p 31684404
03/06/2025 0.34p 0.37p 0.32p 0.34p 57693272
02/06/2025 0.38p 0.40p 0.34p 0.34p 59934556
30/05/2025 0.41p 0.52p 0.36p 0.38p 49464112
29/05/2025 0.41p 0.43p 0.39p 0.41p 46768492
28/05/2025 0.46p 0.46p 0.40p 0.41p 38333360
27/05/2025 0.51p 0.60p 0.42p 0.45p 104485184
23/05/2025 0.48p 0.50p 0.43p 0.48p 35079917
22/05/2025 0.47p 0.50p 0.42p 0.48p 49331992
21/05/2025 0.50p 0.60p 0.46p 0.47p 146355088
20/05/2025 0.42p 0.53p 0.39p 0.50p 143030960
19/05/2025 0.44p 0.47p 0.39p 0.42p 75220160
16/05/2025 0.42p 0.52p 0.41p 0.44p 108571736
15/05/2025 0.37p 0.58p 0.37p 0.42p 325784704
14/05/2025 0.39p 0.41p 0.33p 0.34p 100866192
13/05/2025 0.41p 0.47p 0.38p 0.39p 67561496
12/05/2025 0.47p 0.54p 0.36p 0.40p 85238704
09/05/2025 0.48p 0.53p 0.44p 0.48p 34985960
08/05/2025 0.49p 0.54p 0.42p 0.48p 65377996
07/05/2025 0.52p 0.52p 0.47p 0.48p 17541044
06/05/2025 0.45p 0.54p 0.45p 0.52p 26774372
02/05/2025 0.49p 0.55p 0.43p 0.45p 34657255
01/05/2025 0.49p 0.59p 0.47p 0.49p 50915996
30/04/2025 0.45p 0.60p 0.44p 0.48p 73545288
29/04/2025 0.44p 0.48p 0.38p 0.45p 40282256
28/04/2025 0.47p 0.48p 0.37p 0.44p 70463152
25/04/2025 0.53p 0.53p 0.41p 0.47p 100767424
24/04/2025 0.48p 0.72p 0.41p 0.53p 227248304
23/04/2025 0.88p 0.88p 0.45p 0.48p 337787104
22/04/2025 0.29p 0.90p 0.28p 0.83p 423696384
17/04/2025 0.16p 0.29p 0.15p 0.29p 419287600
16/04/2025 0.16p 0.16p 0.15p 0.16p 29041624
15/04/2025 0.16p 0.17p 0.14p 0.16p 70651904
14/04/2025 0.17p 0.18p 0.15p 0.16p 23983816
11/04/2025 0.17p 0.18p 0.15p 0.16p 97955776
10/04/2025 0.21p 0.24p 0.17p 0.19p 72210048
09/04/2025 0.17p 0.23p 0.17p 0.20p 117492416
08/04/2025 0.18p 0.22p 0.15p 0.17p 150065792
07/04/2025 0.19p 0.30p 0.16p 0.18p 219342272
04/04/2025 0.17p 0.17p 0.16p 0.17p 1000000
03/04/2025 0.17p 0.18p 0.17p 0.17p 4830
02/04/2025 0.16p 0.17p 0.15p 0.17p 4311189
01/04/2025 0.16p 0.17p 0.16p 0.16p 1982296
31/03/2025 0.17p 0.17p 0.15p 0.16p 612350
28/03/2025 0.17p 0.18p 0.16p 0.17p 1073261
27/03/2025 0.17p 0.17p 0.16p 0.17p 189075
26/03/2025 0.18p 0.18p 0.16p 0.17p 1931947
25/03/2025 0.18p 0.19p 0.17p 0.18p 1818701
24/03/2025 0.18p 0.19p 0.18p 0.18p 526
21/03/2025 0.18p 0.18p 0.18p 0.18p 0
20/03/2025 0.19p 0.19p 0.17p 0.18p 966556
19/03/2025 0.19p 0.20p 0.18p 0.19p 1371663
18/03/2025 0.19p 0.20p 0.18p 0.19p 830831
17/03/2025 0.19p 0.20p 0.18p 0.19p 8597207
14/03/2025 0.19p 0.20p 0.18p 0.19p 1089806
13/03/2025 0.19p 0.20p 0.18p 0.19p 3019413
12/03/2025 0.19p 0.20p 0.18p 0.19p 3653122

*Close Price adjusted for both dividends and splits