C3.ai, Inc. (BIT:1C3)
Italy · Delayed Price · Currency is EUR 15.77
-0.57 (-3.49%)
At close: Oct 10, 2025
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.40 | 16.40 | 15.67 | 15.77 | 15.77 | -3.49% | 995 |
| Oct 9, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.77% | - |
| Oct 8, 2025 | 16.48 | 17.08 | 16.27 | 16.47 | 16.47 | 0.99% | 887 |
| Oct 7, 2025 | 17.31 | 17.31 | 16.00 | 16.31 | 16.31 | -2.63% | 1,816 |
| Oct 6, 2025 | 16.60 | 17.62 | 16.18 | 16.75 | 16.75 | 5.56% | 561 |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.86 | 15.86 | 3.07% | 140 |
| Oct 2, 2025 | 15.20 | 15.51 | 15.20 | 15.39 | 15.39 | 4.15% | 116 |
| Oct 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.22% | - |
| Sep 30, 2025 | 15.10 | 15.10 | 14.88 | 14.81 | 14.81 | 0.60% | 145 |
| Sep 29, 2025 | 14.75 | 15.15 | 14.75 | 14.72 | 14.72 | -0.22% | 200 |
| Sep 26, 2025 | 15.22 | 15.22 | 15.22 | 14.75 | 14.75 | -1.99% | 130 |
| Sep 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.42% | - |
| Sep 24, 2025 | 15.94 | 15.94 | 15.50 | 15.75 | 15.75 | 0.13% | 157 |
| Sep 23, 2025 | 15.39 | 16.22 | 15.38 | 15.73 | 15.73 | 1.83% | 990 |
| Sep 22, 2025 | 15.43 | 15.86 | 14.71 | 15.45 | 15.45 | 1.39% | 315 |
| 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 |