C3.ai, Inc. (BIT:1C3)
Italy · Delayed Price · Currency is EUR 8.53
+0.27 (3.27%)
At close: Aug 14, 2026
BIT:1C3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3.27% | - |
| Aug 13, 2026 | 9.21 | 9.21 | 8.85 | 8.26 | 8.26 | -6.15% | 120 |
| Aug 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.15% | - |
| Aug 11, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.46% | - |
| Aug 10, 2026 | 9.26 | 9.26 | 9.26 | 8.95 | 8.95 | 2.98% | 5 |
| Aug 7, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.10% | - |
| Aug 6, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -3.80% | - |
| Aug 5, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 3.74% | - |
| Aug 4, 2026 | 8.86 | 8.86 | 8.44 | 8.45 | 8.45 | 2.91% | 140 |
| Aug 3, 2026 | 8.52 | 8.52 | 8.25 | 8.21 | 8.21 | 2.17% | 2,000 |
| Jul 31, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 7.35% | - |
| Jul 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.42% | - |
| Jul 29, 2026 | 8.20 | 8.20 | 7.80 | 7.83 | 7.83 | 0.49% | 780 |
| Jul 28, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.09% | - |
| Jul 27, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 5.89% | - |
| Jul 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 3.70% | - |
| Jul 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.70% | - |
| Jul 22, 2026 | 7.03 | 7.03 | 7.03 | 7.29 | 7.29 | -4.83% | 256 |
| Jul 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.89% | 8 |
| Jul 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.26% | - |
| Jul 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.14% | - |
| Jul 16, 2026 | 7.58 | 8.33 | 7.58 | 7.86 | 7.86 | -4.68% | 652 |
| Jul 15, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4.06% | - |
| Jul 14, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.09% | - |
| Jul 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 3.03% | - |
| Jul 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.82% | - |
| Jul 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.04% | - |
| Jul 8, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.75% | - |
| Jul 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.99% | - |
| Jul 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.11% | - |
| Jul 3, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -4.09% | - |
| Jul 2, 2026 | 8.59 | 8.59 | 8.59 | 7.95 | 7.95 | -5.26% | 140 |
| Jul 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.41% | - |
| Jun 30, 2026 | 7.73 | 7.73 | 7.73 | 7.75 | 7.75 | 0.38% | 400 |
| Jun 29, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.67% | - |
| Jun 26, 2026 | 7.76 | 7.76 | 7.76 | 7.85 | 7.85 | 1.36% | 300 |
| Jun 25, 2026 | 7.74 | 7.86 | 7.74 | 7.74 | 7.74 | -8.06% | 1,164 |
| Jun 24, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.54% | 467 |
| Jun 23, 2026 | 8.74 | 8.74 | 8.55 | 8.55 | 8.55 | -4.17% | 10 |
| Jun 22, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.71% | - |
| Jun 19, 2026 | 8.55 | 8.55 | 8.55 | 9.17 | 9.17 | 2.64% | 50 |
| Jun 18, 2026 | 9.35 | 9.35 | 8.97 | 8.94 | 8.94 | -2.73% | 2,419 |
| Jun 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.73% | - |
| Jun 16, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -4.25% | - |
| Jun 15, 2026 | 9.32 | 9.67 | 9.32 | 9.67 | 9.67 | 1.97% | 400 |
| Jun 12, 2026 | 10.01 | 10.01 | 9.48 | 9.48 | 9.48 | 0.77% | 238 |
| Jun 11, 2026 | 9.81 | 9.81 | 9.64 | 9.41 | 9.41 | -0.81% | 3,025 |
| Jun 10, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 7.50% | 488 |
| Jun 9, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.12% | - |
| Jun 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.73% | - |