C3.ai, Inc. (FRA:724)
Germany flag Germany · Delayed Price · Currency is EUR
14.90
-0.87 (-5.49%)
At close: Oct 22, 2025

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.6115.6514.9014.9014.90-5.49%325
Oct 21, 202515.7615.7715.7615.7715.772.15%100
Oct 20, 202515.3715.4515.3715.4315.430.84%860
Oct 17, 202515.0915.3114.9215.3115.31-2.71%1,495
Oct 16, 202516.4816.6715.7315.7315.73-3.60%873
Oct 15, 202516.3916.7716.3216.3216.32-0.99%1,397
Oct 14, 202516.4816.4816.4816.4816.484.61%30
Oct 13, 202515.7615.7615.7615.7615.76-3.48%825
Oct 10, 202516.3316.3316.3316.3316.33-1.21%825
Oct 9, 202516.4016.5416.4016.5316.531.27%825
Oct 8, 202516.4516.6616.3216.3216.32-2.56%506
Oct 7, 202516.9117.0316.7516.7516.75-2.88%280
Oct 6, 202516.5817.2416.5817.2417.249.89%920
Oct 3, 202515.6315.6915.6315.6915.691.07%15
Oct 2, 202514.8515.5214.8515.5215.525.95%830
Oct 1, 202514.5514.6914.5514.6514.65-0.37%2,930
Sep 30, 202514.7214.7214.7114.7114.71-0.15%15
Sep 29, 202514.6214.7314.5314.7314.73-0.75%830
Sep 26, 202514.7414.9114.6514.8414.840.16%410
Sep 25, 202515.4115.4514.8214.8214.82-4.56%1,490
Sep 24, 202515.3215.5215.3215.5215.52-1.18%58
Sep 23, 202515.8015.8515.6515.7115.71-0.57%765
Sep 22, 202515.2415.8015.2415.8015.803.77%292
Sep 19, 202515.3415.4315.2315.2315.23-0.77%300
Sep 18, 202514.7015.3414.7015.3415.343.73%270
Sep 17, 202514.7514.7914.7114.7914.791.27%8
Sep 16, 202514.9214.9214.4014.6114.61-1.54%330
Sep 15, 202514.0114.8313.9414.8314.836.75%1,335
Sep 12, 202513.9614.0413.9013.9013.90-0.74%225
Sep 11, 202513.3114.0013.3114.0014.004.00%2,075
Sep 10, 202513.4613.4613.4613.4613.460.30%288
Sep 9, 202513.3513.4213.1913.4213.42-0.87%288
Sep 8, 202513.2913.5413.2913.5413.541.12%188
Sep 5, 202513.2513.3913.2013.3913.390.81%1,777
Sep 4, 202512.6313.8512.3113.2813.28-7.99%3,227
Sep 3, 202514.4414.4414.4414.4414.44-0.10%11,446
Sep 2, 202514.4414.4514.4414.4514.450.24%60
Sep 1, 202514.3014.4214.3014.4214.42-0.62%108
Aug 29, 202514.7514.7514.5114.5114.51-2.20%5,946
Aug 28, 202514.7115.0014.7114.8314.831.62%888
Aug 27, 202514.6014.6014.6014.6014.600.27%314
Aug 26, 202514.6014.7714.5614.5614.56-2.32%314
Aug 25, 202515.1315.1314.8914.9014.900.32%440
Aug 22, 202514.5114.9414.5114.8514.852.06%765
Aug 21, 202514.5514.5514.5514.5514.550.99%20
Aug 20, 202514.8314.8314.3414.4114.41-7.01%431
Aug 19, 202515.5315.5315.5015.5015.50-1.21%73
Aug 18, 202515.3315.7915.3315.6915.691.69%450
Aug 15, 202515.4515.4515.4315.4315.43-2.35%530
Aug 14, 202515.9016.0015.8015.8015.80-0.78%901