C3.ai, Inc. (BIT:1C3)
Italy · Delayed Price · Currency is EUR 9.93
+0.32 (3.35%)
At close: Oct 2, 2026
BIT:1C3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 3.35% | - |
| Oct 1, 2026 | 9.44 | 9.60 | 9.44 | 9.61 | 9.61 | 1.25% | 601 |
| Sep 30, 2026 | 9.56 | 9.56 | 9.56 | 9.49 | 9.49 | 3.29% | 180 |
| Sep 29, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.36% | - |
| Sep 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.95% | - |
| Sep 25, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.98% | - |
| Sep 24, 2026 | 9.52 | 9.52 | 9.52 | 9.43 | 9.43 | -1.06% | 205 |
| Sep 23, 2026 | 9.35 | 9.35 | 9.35 | 9.53 | 9.53 | 0.41% | 83 |
| Sep 22, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.13% | - |
| Sep 21, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.47% | - |
| Sep 18, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.94% | 7 |
| Sep 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.34% | - |
| Sep 16, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.58% | - |
| Sep 15, 2026 | 9.45 | 9.45 | 9.45 | 9.37 | 9.37 | -1.93% | 8 |
| Sep 14, 2026 | 9.11 | 9.45 | 9.11 | 9.55 | 9.55 | 5.68% | 180 |
| Sep 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.56% | - |
| Sep 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.41% | - |
| Sep 9, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.05% | - |
| Sep 8, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.52% | - |
| Sep 7, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -6.55% | - |
| Sep 4, 2026 | 9.38 | 9.38 | 9.38 | 9.05 | 9.05 | -0.81% | 10 |
| Sep 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.29% | - |
| Sep 2, 2026 | 9.10 | 9.10 | 9.01 | 9.01 | 9.01 | 1.46% | 110 |
| Sep 1, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.59% | - |
| Aug 31, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.54% | - |
| Aug 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.83% | - |
| Aug 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 5.96% | - |
| Aug 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.48% | - |
| Aug 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -3.09% | - |
| Aug 24, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.06% | - |
| Aug 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.47% | - |
| Aug 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.88% | - |
| Aug 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.30% | - |
| Aug 18, 2026 | 7.91 | 8.10 | 7.91 | 8.55 | 8.55 | 2.22% | 138 |
| Aug 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.97% | - |
| 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% | - |