CTAI.L(CTAI.L)
CTAI.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $0.14 | $0.17 | $0.14 | $0.17 | 127,586 |
| 7/29/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 2.94M |
| 7/28/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 6.11M |
| 7/27/2026 | $0.14 | $0.16 | $0.13 | $0.15 | 26.14M |
| 7/24/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 2.63M |
| 7/23/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 135,222 |
| 7/22/2026 | $0.15 | $0.16 | $0.13 | $0.14 | 7.34M |
| 7/21/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 1.05M |
| 7/20/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 755,631 |
| 7/17/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 786,338 |
| 7/16/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 3.83M |
| 7/15/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 1.44M |
| 7/14/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 1.24M |
| 7/13/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 2.01M |
| 7/10/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 313,725 |
| 7/9/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 272,826 |
| 7/8/2026 | $0.17 | $0.18 | $0.15 | $0.15 | 9.50M |
| 7/7/2026 | $0.17 | $0.18 | $0.16 | $0.17 | 1.03M |
| 7/6/2026 | $0.17 | $0.19 | $0.16 | $0.17 | 1.06M |
| 7/3/2026 | $0.17 | $0.19 | $0.16 | $0.17 | 57,693 |
| 7/2/2026 | $0.17 | $0.19 | $0.16 | $0.17 | 7.42M |
| 7/1/2026 | $0.17 | $0.19 | $0.16 | $0.17 | 7.03M |
| 6/30/2026 | $0.16 | $0.19 | $0.15 | $0.17 | 8.84M |
| 6/29/2026 | $0.17 | $0.18 | $0.15 | $0.16 | 14.68M |
| 6/26/2026 | $0.17 | $0.19 | $0.16 | $0.17 | 37.55M |
| 6/25/2026 | $0.20 | $0.21 | $0.16 | $0.17 | 31.75M |
| 6/24/2026 | $0.21 | $0.22 | $0.19 | $0.20 | 2.60M |
| 6/23/2026 | $0.23 | $0.25 | $0.20 | $0.21 | 11.05M |
| 6/22/2026 | $0.23 | $0.25 | $0.20 | $0.23 | 5.54M |
| 6/19/2026 | $0.23 | $0.24 | $0.21 | $0.23 | 2.52M |
| 6/18/2026 | $0.23 | $0.24 | $0.21 | $0.23 | 513,930 |
| 6/17/2026 | $0.23 | $0.24 | $0.21 | $0.23 | 4.80M |
| 6/16/2026 | $0.23 | $0.24 | $0.21 | $0.23 | 9.83M |
| 6/15/2026 | $0.23 | $0.24 | $0.21 | $0.23 | 7.35M |
| 6/12/2026 | $0.21 | $0.24 | $0.21 | $0.23 | 5.42M |
| 6/11/2026 | $0.22 | $0.24 | $0.20 | $0.21 | 26.33M |
| 6/10/2026 | $0.22 | $0.24 | $0.20 | $0.22 | 1.62M |
| 6/9/2026 | $0.23 | $0.25 | $0.20 | $0.22 | 6.84M |
| 6/8/2026 | $0.26 | $0.28 | $0.22 | $0.23 | 16.66M |
| 6/5/2026 | $0.26 | $0.28 | $0.24 | $0.26 | 1.19M |
| 6/4/2026 | $0.26 | $0.28 | $0.24 | $0.26 | 572,787 |
| 6/3/2026 | $0.26 | $0.28 | $0.24 | $0.26 | 1.64M |
| 6/2/2026 | $0.23 | $0.28 | $0.22 | $0.26 | 23.20M |
| 6/1/2026 | $0.23 | $0.25 | $0.22 | $0.23 | 4.58M |
| 5/29/2026 | $0.23 | $0.25 | $0.22 | $0.23 | 4.85M |
| 5/28/2026 | $0.23 | $0.25 | $0.22 | $0.23 | 836,664 |
| 5/27/2026 | $0.23 | $0.25 | $0.22 | $0.23 | 5.02M |
| 5/26/2026 | $0.24 | $0.25 | $0.22 | $0.23 | 6.32M |
| 5/22/2026 | $0.26 | $0.27 | $0.23 | $0.24 | 8.54M |
| 5/21/2026 | $0.28 | $0.30 | $0.25 | $0.27 | 6.42M |
| 5/20/2026 | $0.28 | $0.30 | $0.26 | $0.28 | 2.72M |
| 5/19/2026 | $0.28 | $0.30 | $0.26 | $0.28 | 2.85M |
| 5/18/2026 | $0.29 | $0.32 | $0.27 | $0.28 | 4.17M |
| 5/15/2026 | $0.28 | $0.32 | $0.28 | $0.30 | 2.83M |
| 5/14/2026 | $0.29 | $0.32 | $0.27 | $0.30 | 4.06M |
| 5/13/2026 | $0.29 | $0.31 | $0.27 | $0.29 | 849,935 |
| 5/12/2026 | $0.29 | $0.31 | $0.27 | $0.29 | 7.97M |
| 5/11/2026 | $0.29 | $0.31 | $0.27 | $0.29 | 1.79M |
| 5/8/2026 | $0.30 | $0.31 | $0.27 | $0.29 | 3.43M |
| 5/7/2026 | $0.27 | $0.32 | $0.25 | $0.30 | 24.06M |
| 5/6/2026 | $0.27 | $0.29 | $0.25 | $0.27 | 2.38M |
| 5/5/2026 | $0.28 | $0.29 | $0.25 | $0.27 | 3.85M |
| 5/1/2026 | $0.24 | $0.32 | $0.23 | $0.28 | 65.82M |