Catenae Innovation Plc - CTEA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 28, 2024	0.35	0.3	0.3	0.35	0.3	657,329
March 27, 2024	0.35	0.35	0.35	0.35	0.35	2,578
March 26, 2024	0.35	0.35	0.35	0.36	0.25	11.87M
March 25, 2024	0.35	0.35	0.35	0.3	0.3	8.33M
March 22, 2024	0.35	0.35	0.35	0.35	0.35	0
March 21, 2024	0.35	0.35	0.35	0.36	0.35	2,777
March 20, 2024	0.35	0.35	0.35	0.35	0.35	0
March 19, 2024	0.35	0.35	0.35	0.36	0.3	110,708
March 18, 2024	0.35	0.35	0.35	0.36	0.3	143,749
March 15, 2024	0.35	0.35	0.35	0.35	0.35	0
March 14, 2024	0.35	0.35	0.35	0.35	0.32	4,669
March 13, 2024	0.35	0.35	0.35	0.37	0.32	148,057
March 12, 2024	0.4	0.35	0.35	0.4	0.32	263,936
March 11, 2024	0.53	0.5	0.5	0.45	0.45	45,960
March 08, 2024	0.55	0.5	0.5	0.55	0.45	206,043
March 07, 2024	0.55	0.55	0.55	0.57	0.5	272,104
March 06, 2024	0.6	0.55	0.55	0.6	0.55	82,729
March 05, 2024	0.55	0.55	0.55	0.6	0.5	8,942
March 04, 2024	0.6	0.55	0.55	0.6	0.5	2,775
March 01, 2024	0.6	0.55	0.55	0.6	0.5	20,458
February 29, 2024	0.5	0.55	0.55	0.6	0.5	34,206
February 28, 2024	0.5	0.55	0.55	0.6	0.5	86,921
February 27, 2024	0.5	0.55	0.55	0.6	0.5	12,933
February 26, 2024	0.6	0.6	0.6	0.6	0.6	0
February 23, 2024	0.6	0.6	0.6	0.6	0.5	21,846
February 22, 2024	0.5	0.6	0.6	0.6	0.5	122,503
February 21, 2024	0.51	0.6	0.6	0.63	0.5	78,243
February 20, 2024	0.52	0.6	0.6	0.6	0.52	281,166
February 19, 2024	0.68	0.65	0.65	0.68	0.56	171,043
February 16, 2024	0.55	0.65	0.65	0.67	0.55	373,249
February 15, 2024	0.55	0.63	0.63	0.64	0.55	44,170
February 14, 2024	0.55	0.63	0.63	0.63	0.55	62
February 13, 2024	0.55	0.63	0.63	0.64	0.55	44,258
February 12, 2024	0.55	0.63	0.63	0.63	0.55	121
February 09, 2024	0.13	0.12	0.12	0.13	0.11	1.53M
February 08, 2024	0.13	0.12	0.12	0.13	0.11	20,077
February 07, 2024	0.12	0.12	0.12	0.12	0.12	0
February 06, 2024	0.12	0.12	0.12	0.12	0.11	629,713
February 05, 2024	0.12	0.12	0.12	0.12	0.1	488,451
February 02, 2024	0.11	0.12	0.12	0.12	0.1	578,446
February 01, 2024	0.1	0.12	0.12	0.12	0.1	94,728
January 31, 2024	0.11	0.11	0.11	0.11	0.11	1,751
January 30, 2024	0.11	0.11	0.11	0.11	0.11	0
January 29, 2024	0.11	0.11	0.11	0.11	0.11	0
January 26, 2024	0.11	0.11	0.11	0.11	0.11	875
January 25, 2024	0.1	0.11	0.11	0.11	0.1	1,757
January 24, 2024	0.11	0.11	0.11	0.11	0.11	403,981
January 23, 2024	0.11	0.12	0.12	0.12	0.11	117,418
January 22, 2024	0.11	0.12	0.12	0.12	0.11	7.55M
January 19, 2024	0.11	0.12	0.12	0.12	0.11	23,301
January 18, 2024	0.11	0.12	0.12	0.12	0.11	339,866
January 17, 2024	0.12	0.12	0.12	0.12	0.12	0
January 16, 2024	0.12	0.12	0.12	0.12	0.12	0
January 15, 2024	0.11	0.12	0.12	0.12	0.11	51,450
January 12, 2024	0.11	0.12	0.12	0.12	0.11	31,000
January 11, 2024	0.11	0.12	0.12	0.12	0.11	9,564
January 10, 2024	0.11	0.12	0.12	0.12	0.11	17,543
January 09, 2024	0.12	0.12	0.12	0.12	0.12	0
January 08, 2024	0.11	0.12	0.12	0.12	0.11	302,413
January 05, 2024	0.11	0.12	0.12	0.12	0.11	99,362

Catenae Innovation Plc (CTEA.L) LSE