C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 8.84
-0.12 (-1.37%)
Last updated: Feb 20, 2026, 6:50 PM CET
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.12 | 9.12 | 8.84 | 8.84 | 8.84 | -1.37% | 128 |
| Feb 19, 2026 | 9.04 | 9.04 | 8.92 | 8.96 | 8.96 | 1.05% | 218 |
| Feb 18, 2026 | 8.76 | 8.87 | 8.76 | 8.87 | 8.87 | -2.44% | 50 |
| Feb 17, 2026 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 0.06% | 500 |
| Feb 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 4.35% | 7 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.08% | - |
| Feb 12, 2026 | 9.14 | 9.14 | 8.80 | 8.80 | 8.80 | -8.51% | 650 |
| Feb 11, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.07% | - |
| Feb 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.16% | - |
| Feb 9, 2026 | 9.78 | 9.95 | 9.35 | 9.84 | 9.84 | 1.84% | 21,461 |
| Feb 6, 2026 | 8.41 | 9.66 | 8.41 | 9.66 | 9.66 | 4.79% | 31,661 |
| Feb 5, 2026 | 9.37 | 9.37 | 9.22 | 9.22 | 9.22 | 1.27% | 500 |
| Feb 4, 2026 | 9.06 | 9.31 | 9.05 | 9.10 | 9.10 | 4.35% | 25,784 |
| Feb 3, 2026 | 9.30 | 9.42 | 8.70 | 8.72 | 8.72 | -6.23% | 1,552 |
| Feb 2, 2026 | 8.94 | 9.30 | 8.94 | 9.30 | 9.30 | 1.26% | 345 |
| Jan 30, 2026 | 10.13 | 10.19 | 9.18 | 9.18 | 9.18 | -11.91% | 890 |
| Jan 29, 2026 | 10.92 | 10.93 | 10.43 | 10.43 | 10.43 | -5.27% | 163 |
| Jan 28, 2026 | 11.40 | 12.22 | 10.74 | 11.01 | 11.01 | 2.48% | 3,626 |
| Jan 27, 2026 | 10.89 | 10.89 | 10.74 | 10.74 | 10.74 | 0.37% | 500 |
| Jan 26, 2026 | 10.63 | 10.70 | 10.63 | 10.70 | 10.70 | -2.41% | 1,000 |
| Jan 23, 2026 | 11.01 | 11.01 | 10.96 | 10.96 | 10.96 | -1.53% | 50 |
| Jan 22, 2026 | 10.79 | 11.13 | 10.79 | 11.13 | 11.13 | 2.92% | 20 |
| Jan 21, 2026 | 10.66 | 10.82 | 10.60 | 10.82 | 10.82 | -0.06% | 506 |
| Jan 20, 2026 | 10.88 | 10.88 | 10.82 | 10.82 | 10.82 | -3.34% | 500 |
| Jan 19, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | -3.93% | 2,210 |
| Jan 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.39% | - |
| Jan 15, 2026 | 11.90 | 12.02 | 11.87 | 11.94 | 11.94 | 1.74% | 1,240 |
| Jan 14, 2026 | 11.56 | 11.74 | 11.56 | 11.74 | 11.74 | 1.19% | 400 |
| Jan 13, 2026 | 12.16 | 12.16 | 11.60 | 11.60 | 11.60 | -4.27% | 165 |
| Jan 12, 2026 | 11.93 | 12.12 | 11.87 | 12.12 | 12.12 | 2.19% | 2,400 |
| Jan 9, 2026 | 11.83 | 11.86 | 11.83 | 11.86 | 11.86 | 2.51% | 90 |
| Jan 8, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.88% | - |
| Jan 7, 2026 | 12.03 | 12.03 | 11.68 | 11.79 | 11.79 | -0.24% | 50 |
| Jan 6, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.15% | - |
| Jan 5, 2026 | 11.76 | 11.96 | 11.76 | 11.96 | 11.96 | 4.40% | 1,157 |
| Jan 2, 2026 | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -2.57% | 280 |
| Dec 30, 2025 | 11.78 | 11.78 | 11.75 | 11.75 | 11.75 | -0.59% | 250 |
| Dec 29, 2025 | 11.81 | 11.82 | 11.81 | 11.82 | 11.82 | -4.20% | 276 |
| Dec 23, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.36% | 30 |
| Dec 22, 2025 | 12.31 | 12.64 | 12.31 | 12.64 | 12.64 | 4.76% | 190 |
| Dec 19, 2025 | 11.78 | 12.07 | 11.78 | 12.07 | 12.07 | 2.15% | 500 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.81 | 11.81 | 11.81 | -1.12% | 4 |
| Dec 17, 2025 | 12.33 | 12.38 | 11.95 | 11.95 | 11.95 | -1.52% | 558 |
| Dec 16, 2025 | 12.25 | 12.25 | 12.13 | 12.13 | 12.13 | -2.46% | 10 |
| Dec 15, 2025 | 13.00 | 13.04 | 12.44 | 12.44 | 12.44 | -8.63% | 590 |
| Dec 12, 2025 | 13.55 | 13.62 | 13.43 | 13.61 | 13.61 | 1.05% | 1,075 |
| Dec 11, 2025 | 13.24 | 13.47 | 13.24 | 13.47 | 13.47 | -2.45% | 125 |
| Dec 10, 2025 | 13.67 | 13.81 | 13.67 | 13.81 | 13.81 | 3.62% | 100 |
| Dec 9, 2025 | 13.22 | 13.32 | 13.22 | 13.32 | 13.32 | -0.77% | 200 |
| Dec 8, 2025 | 12.93 | 13.43 | 12.93 | 13.43 | 13.43 | 2.05% | 947 |