C3.ai, Inc. (BIT:1C3)
Italy · Delayed Price · Currency is EUR 7.38
+0.02 (0.22%)
At close: Apr 2, 2026
BIT:1C3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.04 | 7.04 | 7.04 | 7.38 | 7.38 | 0.22% | 290 |
| Apr 1, 2026 | 7.10 | 7.10 | 7.10 | 7.36 | 7.36 | 4.37% | 100 |
| Mar 31, 2026 | 7.13 | 7.25 | 6.57 | 7.05 | 7.05 | 3.75% | 11 |
| Mar 30, 2026 | 6.81 | 6.81 | 6.81 | 6.80 | 6.80 | -0.09% | 971 |
| Mar 27, 2026 | 7.18 | 7.18 | 6.51 | 6.80 | 6.80 | 10.67% | 200 |
| Mar 26, 2026 | 6.83 | 6.83 | 6.15 | 6.15 | 6.15 | -13.35% | 1,900 |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.62% | - |
| Mar 24, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.83% | - |
| Mar 23, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.17% | - |
| Mar 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.17% | - |
| Mar 19, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.26% | - |
| Mar 18, 2026 | 7.95 | 7.95 | 7.27 | 7.52 | 7.52 | -2.29% | 376 |
| Mar 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.56% | - |
| Mar 16, 2026 | 8.00 | 8.00 | 8.00 | 7.74 | 7.74 | 0.04% | 200 |
| Mar 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.25% | - |
| Mar 12, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.19% | - |
| Mar 11, 2026 | 7.50 | 7.80 | 7.49 | 7.93 | 7.93 | 1.51% | 1,174 |
| Mar 10, 2026 | 7.69 | 8.33 | 7.69 | 7.81 | 7.81 | 1.23% | 1,327 |
| Mar 9, 2026 | 7.90 | 7.90 | 7.90 | 7.71 | 7.71 | -3.27% | 130 |
| Mar 6, 2026 | 8.36 | 8.36 | 8.36 | 7.97 | 7.97 | -1.24% | 20 |
| Mar 5, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.86% | - |
| Mar 4, 2026 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | 4.65% | 60 |
| Mar 3, 2026 | 7.06 | 7.72 | 7.06 | 7.65 | 7.65 | 6.55% | 1,878 |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 7.18 | 7.18 | 3.64% | 158 |
| Feb 27, 2026 | 7.07 | 7.32 | 7.07 | 6.93 | 6.93 | -5.03% | 321 |
| Feb 26, 2026 | 6.70 | 7.45 | 6.69 | 7.29 | 7.29 | -16.57% | 2,376 |
| Feb 25, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.51% | - |
| Feb 24, 2026 | 8.65 | 8.65 | 8.37 | 8.37 | 8.37 | 1.60% | 400 |
| Feb 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -9.26% | - |
| Feb 20, 2026 | 9.29 | 9.29 | 9.29 | 9.07 | 9.07 | 1.43% | 8 |
| Feb 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.35% | - |
| Feb 18, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 3.42% | - |
| Feb 17, 2026 | 8.78 | 8.78 | 8.78 | 8.77 | 8.77 | -1.90% | 25 |
| Feb 16, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.23% | - |
| Feb 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.41% | - |
| Feb 12, 2026 | 8.77 | 8.77 | 8.77 | 8.92 | 8.92 | -2.31% | 165 |
| Feb 11, 2026 | 9.40 | 9.59 | 9.25 | 9.13 | 9.13 | -8.23% | 606 |
| Feb 10, 2026 | 10.00 | 10.10 | 10.00 | 9.95 | 9.95 | 2.99% | 250 |
| Feb 9, 2026 | 9.01 | 9.93 | 9.01 | 9.66 | 9.66 | 7.50% | 106 |
| Feb 6, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | 1.34% | 220 |
| Feb 5, 2026 | 8.69 | 8.69 | 8.69 | 8.87 | 8.87 | -2.17% | 100 |
| Feb 4, 2026 | 8.90 | 9.37 | 8.90 | 9.07 | 9.07 | 1.89% | 500 |
| Feb 3, 2026 | 9.09 | 9.09 | 8.90 | 8.90 | 8.90 | -4.30% | 50 |
| Feb 2, 2026 | 9.40 | 9.53 | 8.95 | 9.30 | 9.30 | -1.77% | 957 |
| Jan 30, 2026 | 9.66 | 9.66 | 9.30 | 9.47 | 9.47 | -8.36% | 595 |
| Jan 29, 2026 | 10.03 | 10.03 | 10.03 | 10.33 | 10.33 | -5.99% | 70 |
| Jan 28, 2026 | 11.44 | 12.20 | 11.13 | 10.99 | 10.99 | 4.45% | 2,869 |
| Jan 27, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.41% | - |
| Jan 26, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.89% | - |
| Jan 23, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% | - |