C3.ai, Inc. (BIT:1C3)
Italy · Delayed Price · Currency is EUR 15.24
-0.08 (-0.50%)
At close: Sep 19, 2025
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.41 | 15.61 | 15.24 | 15.24 | 15.24 | -0.50% | 472 |
| Sep 18, 2025 | 15.20 | 15.20 | 14.94 | 15.31 | 15.31 | 3.98% | 266 |
| Sep 17, 2025 | 14.41 | 15.00 | 14.41 | 14.73 | 14.73 | 2.12% | 820 |
| Sep 16, 2025 | 14.54 | 15.29 | 14.03 | 14.42 | 14.42 | 1.04% | 1,055 |
| Sep 15, 2025 | 13.73 | 14.61 | 13.73 | 14.27 | 14.27 | 1.25% | 102 |
| Sep 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.06% | 30 |
| Sep 11, 2025 | 13.78 | 13.83 | 13.78 | 13.55 | 13.55 | 0.79% | 152 |
| Sep 10, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.86% | - |
| Sep 9, 2025 | 13.71 | 13.71 | 13.71 | 13.33 | 13.33 | -1.93% | 10 |
| Sep 8, 2025 | 13.01 | 13.98 | 13.01 | 13.59 | 13.59 | 1.87% | 373 |
| Sep 5, 2025 | 12.88 | 13.63 | 12.88 | 13.34 | 13.34 | -3.40% | 78 |
| Sep 4, 2025 | 12.69 | 13.28 | 12.69 | 13.81 | 13.81 | -3.66% | 618 |
| Sep 3, 2025 | 14.75 | 14.75 | 14.75 | 14.33 | 14.33 | -1.40% | 10 |
| Sep 2, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.18% | - |
| Sep 1, 2025 | 14.82 | 14.82 | 14.82 | 14.37 | 14.37 | -1.87% | 50 |
| Aug 29, 2025 | 14.17 | 14.17 | 14.17 | 14.64 | 14.64 | -1.61% | 40 |
| Aug 28, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.13% | - |
| Aug 27, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.92% | - |
| Aug 26, 2025 | 14.74 | 15.16 | 14.74 | 14.72 | 14.72 | -1.25% | 135 |
| Aug 25, 2025 | 14.59 | 14.59 | 14.59 | 14.91 | 14.91 | -0.43% | 130 |
| Aug 22, 2025 | 14.98 | 14.98 | 14.98 | 14.97 | 14.97 | 4.35% | 98 |
| Aug 21, 2025 | 14.99 | 14.99 | 14.22 | 14.35 | 14.35 | 0.29% | 140 |
| Aug 20, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -9.44% | - |
| Aug 19, 2025 | 15.40 | 15.80 | 15.07 | 15.80 | 15.80 | 1.79% | 740 |
| Aug 18, 2025 | 17.00 | 17.00 | 15.40 | 15.52 | 15.52 | 0.09% | 260 |
| Aug 14, 2025 | 16.27 | 16.27 | 15.53 | 15.51 | 15.51 | 2.15% | 405 |
| Aug 13, 2025 | 13.74 | 15.11 | 13.74 | 15.18 | 15.18 | 5.67% | 1,577 |
| Aug 12, 2025 | 16.00 | 16.00 | 14.25 | 14.37 | 14.37 | -1.80% | 569 |
| Aug 11, 2025 | 12.60 | 15.20 | 12.60 | 14.63 | 14.63 | -24.05% | 2,035 |
| Aug 8, 2025 | 19.14 | 19.58 | 19.14 | 19.27 | 19.27 | -1.31% | 170 |
| Aug 7, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.28% | - |
| Aug 6, 2025 | 21.12 | 21.12 | 19.70 | 19.78 | 19.78 | -1.88% | 291 |
| Aug 5, 2025 | 20.72 | 20.83 | 19.95 | 20.16 | 20.16 | 2.32% | 156 |
| Aug 4, 2025 | 19.18 | 19.18 | 19.18 | 19.70 | 19.70 | -0.01% | 100 |
| Aug 1, 2025 | 19.62 | 20.30 | 19.58 | 19.70 | 19.70 | -7.60% | 1,265 |
| Jul 31, 2025 | 22.08 | 22.08 | 20.91 | 21.32 | 21.32 | 0.47% | 64 |
| Jul 30, 2025 | 22.06 | 22.06 | 21.68 | 21.22 | 21.22 | -1.78% | 140 |
| Jul 29, 2025 | 22.51 | 22.51 | 22.51 | 21.61 | 21.61 | -3.96% | 500 |
| Jul 28, 2025 | 23.37 | 23.37 | 23.14 | 22.50 | 22.50 | -0.84% | 60 |
| Jul 25, 2025 | 23.00 | 23.13 | 21.95 | 22.69 | 22.69 | 1.45% | 809 |
| Jul 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -8.75% | - |
| Jul 23, 2025 | 25.10 | 25.10 | 24.15 | 24.51 | 24.51 | -0.16% | 238 |
| Jul 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.29% | 4 |
| Jul 21, 2025 | 24.44 | 26.07 | 24.44 | 25.12 | 25.12 | 2.82% | 480 |
| Jul 18, 2025 | 24.45 | 25.82 | 24.10 | 24.43 | 24.43 | -1.27% | 677 |
| Jul 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 8.91% | - |
| Jul 16, 2025 | 23.17 | 23.17 | 23.17 | 22.72 | 22.72 | -2.34% | 239 |
| Jul 15, 2025 | 23.28 | 23.28 | 23.10 | 23.27 | 23.27 | 2.67% | 700 |
| Jul 14, 2025 | 23.16 | 23.16 | 22.75 | 22.66 | 22.66 | -0.09% | 269 |
| Jul 11, 2025 | 23.00 | 23.00 | 22.82 | 22.68 | 22.68 | -1.22% | 504 |