C3.ai, Inc. (BIT:1C3)
Italy · Delayed Price · Currency is EUR 9.48
+0.07 (0.77%)
At close: Jun 12, 2026
BIT:1C3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 8.65 | 8.65 | 8.65 | 8.87 | 8.87 | -3.64% | 100 |
| Jun 4, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.31% | - |
| Jun 3, 2026 | 8.91 | 8.91 | 8.91 | 9.18 | 9.18 | -5.47% | 150 |
| Jun 2, 2026 | 9.85 | 10.28 | 9.85 | 9.71 | 9.71 | -1.50% | 162 |
| Jun 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.44% | - |
| May 29, 2026 | 9.12 | 9.12 | 8.63 | 9.01 | 9.01 | 4.03% | 138 |
| May 28, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 6.23% | - |
| May 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.29% | - |
| May 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 3.96% | - |
| May 25, 2026 | 7.58 | 7.67 | 7.58 | 8.02 | 8.02 | -1.21% | 2,200 |
| May 22, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.32% | - |
| May 21, 2026 | 7.59 | 7.88 | 7.59 | 7.86 | 7.86 | -0.63% | 813 |
| May 20, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 3.63% | - |
| May 19, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.85% | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.35 | 7.35 | 2.74% | 23 |
| May 15, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -8.37% | - |
| May 14, 2026 | 7.09 | 7.09 | 7.09 | 7.81 | 7.81 | 4.43% | 90 |
| May 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.32% | - |
| May 12, 2026 | 7.70 | 8.37 | 7.70 | 7.82 | 7.82 | -5.25% | 622 |
| May 11, 2026 | 8.50 | 8.55 | 8.30 | 8.25 | 8.25 | 1.58% | 404 |
| May 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.19% | - |
| May 7, 2026 | 8.20 | 8.49 | 8.20 | 8.22 | 8.22 | 2.67% | 220 |
| May 6, 2026 | 7.62 | 7.62 | 7.62 | 8.01 | 8.01 | 0.67% | 50 |
| May 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.34% | 500 |
| May 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 5.84% | - |
| Apr 30, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.70% | - |
| Apr 29, 2026 | 7.37 | 7.95 | 7.37 | 7.54 | 7.54 | -1.44% | 21 |
| Apr 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.58% | - |
| Apr 27, 2026 | 7.64 | 7.68 | 7.30 | 7.53 | 7.53 | 3.01% | 335 |
| Apr 24, 2026 | 7.67 | 7.67 | 7.66 | 7.31 | 7.31 | -4.34% | 148 |
| Apr 23, 2026 | 7.38 | 7.38 | 7.38 | 7.64 | 7.64 | -3.74% | 39 |
| Apr 22, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.46% | - |
| Apr 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.52% | - |
| Apr 20, 2026 | 7.48 | 7.48 | 7.48 | 7.86 | 7.86 | -3.61% | 1,000 |
| Apr 17, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4.62% | - |
| Apr 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.32% | - |
| Apr 15, 2026 | 7.43 | 7.43 | 7.43 | 7.62 | 7.62 | 5.32% | 1,500 |
| Apr 14, 2026 | 7.53 | 7.53 | 7.52 | 7.23 | 7.23 | 2.36% | 275 |
| Apr 13, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.08% | 1,081 |
| Apr 10, 2026 | 7.20 | 7.20 | 6.93 | 7.07 | 7.07 | -3.94% | 515 |
| Apr 9, 2026 | 7.04 | 7.04 | 7.04 | 7.36 | 7.36 | -2.85% | 8 |
| Apr 8, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.64% | - |
| Apr 7, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.08% | - |
| 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 |