C3.ai, Inc. (ETR:724)
Germany · Delayed Price · Currency is EUR 12.35
-2.08 (-14.42%)
Last updated: Sep 4, 2025, 10:10 AM CET
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.25 | 13.39 | 13.20 | 13.39 | - | 0.81% | 1,777 |
| Sep 4, 2025 | 12.63 | 13.85 | 12.31 | 13.28 | - | -7.99% | 3,227 |
| Sep 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | -0.10% | 60 |
| Sep 2, 2025 | 14.44 | 14.45 | 14.44 | 14.45 | - | 0.24% | 60 |
| Sep 1, 2025 | 14.30 | 14.42 | 14.30 | 14.42 | - | -0.62% | 108 |
| Aug 29, 2025 | 14.75 | 14.75 | 14.51 | 14.51 | - | -2.20% | 350 |
| Aug 28, 2025 | 14.71 | 15.00 | 14.71 | 14.83 | - | 1.62% | 888 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.27% | 314 |
| Aug 26, 2025 | 14.60 | 14.77 | 14.56 | 14.56 | - | -2.32% | 314 |
| Aug 25, 2025 | 15.13 | 15.13 | 14.89 | 14.90 | - | 0.32% | 440 |
| Aug 22, 2025 | 14.51 | 14.94 | 14.51 | 14.85 | - | 2.06% | 765 |
| Aug 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | 0.99% | 20 |
| Aug 20, 2025 | 14.83 | 14.83 | 14.34 | 14.41 | - | -7.01% | 431 |
| Aug 19, 2025 | 15.53 | 15.53 | 15.50 | 15.50 | - | -1.21% | 73 |
| Aug 18, 2025 | 15.33 | 15.79 | 15.33 | 15.69 | - | 1.69% | 450 |
| Aug 15, 2025 | 15.45 | 15.45 | 15.43 | 15.43 | - | -2.35% | 530 |
| Aug 14, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | - | -0.78% | 901 |
| Aug 13, 2025 | 14.49 | 15.92 | 14.49 | 15.92 | - | 9.88% | 589 |
| Aug 12, 2025 | 14.36 | 14.49 | 14.07 | 14.49 | - | -2.33% | 1,134 |
| Aug 11, 2025 | 15.11 | 15.14 | 12.64 | 14.84 | - | -24.75% | 7,711 |
| Aug 8, 2025 | 19.49 | 19.72 | 19.46 | 19.72 | - | -2.51% | 1,310 |
| Aug 7, 2025 | 19.91 | 20.23 | 19.91 | 20.23 | - | -0.15% | 250 |
| Aug 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | - | 0.27% | 10 |
| Aug 5, 2025 | 20.20 | 20.48 | 20.20 | 20.20 | - | 0.67% | 200 |
| Aug 4, 2025 | 19.72 | 20.07 | 19.58 | 20.07 | - | 0.96% | 638 |
| Aug 1, 2025 | 20.38 | 20.38 | 19.50 | 19.87 | - | -7.63% | 197 |
| Jul 31, 2025 | 21.32 | 21.56 | 21.32 | 21.52 | - | 2.45% | 333 |
| Jul 30, 2025 | 21.17 | 21.17 | 21.00 | 21.00 | - | -1.89% | 571 |
| Jul 29, 2025 | 22.38 | 22.54 | 21.41 | 21.41 | - | -4.61% | 1,008 |
| Jul 28, 2025 | 22.49 | 22.61 | 22.44 | 22.44 | - | -0.24% | 717 |
| Jul 25, 2025 | 22.58 | 22.58 | 22.50 | 22.50 | - | 0.69% | 350 |
| Jul 24, 2025 | 24.67 | 24.67 | 22.32 | 22.34 | - | -8.80% | 4,170 |
| Jul 23, 2025 | 24.30 | 24.50 | 24.30 | 24.50 | - | 0.45% | 100 |
| Jul 22, 2025 | 24.11 | 24.39 | 23.93 | 24.39 | - | 0.97% | 5,040 |
| Jul 21, 2025 | 24.77 | 25.65 | 24.15 | 24.15 | - | -0.90% | 1,196 |
| Jul 18, 2025 | 24.56 | 25.16 | 24.31 | 24.37 | - | -0.27% | 3,960 |
| Jul 17, 2025 | 23.36 | 24.91 | 23.36 | 24.44 | - | 5.28% | 5,861 |
| Jul 16, 2025 | 23.09 | 23.23 | 23.09 | 23.21 | - | -0.26% | 330 |
| Jul 15, 2025 | 23.00 | 23.31 | 23.00 | 23.27 | - | 2.13% | 5,805 |
| Jul 14, 2025 | 22.66 | 22.79 | 22.52 | 22.79 | - | 0.57% | 300 |
| Jul 11, 2025 | 23.03 | 23.03 | 22.62 | 22.66 | - | -1.31% | 1,168 |
| Jul 10, 2025 | 23.42 | 23.51 | 22.96 | 22.96 | - | 0.72% | 780 |
| Jul 9, 2025 | 22.67 | 22.98 | 22.67 | 22.79 | - | 1.33% | 254 |
| Jul 8, 2025 | 21.83 | 22.81 | 21.78 | 22.49 | - | 5.59% | 931 |
| Jul 7, 2025 | 21.69 | 21.85 | 21.30 | 21.30 | - | -1.32% | 1,445 |
| Jul 4, 2025 | 21.72 | 21.78 | 21.59 | 21.59 | - | -1.91% | 150 |
| Jul 3, 2025 | 21.87 | 22.06 | 21.87 | 22.01 | - | 0.43% | 208 |
| Jul 2, 2025 | 20.96 | 21.91 | 20.77 | 21.91 | - | 5.24% | 1,226 |
| Jul 1, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | -1.30% | - |
| Jun 30, 2025 | 20.83 | 21.10 | 20.83 | 21.10 | - | 1.10% | 560 |