C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 14.71
-0.02 (-0.15%)
Last updated: Sep 30, 2025, 10:28 AM CET
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.62 | 14.73 | 14.53 | 14.73 | 14.73 | -0.75% | 830 |
| Sep 26, 2025 | 14.74 | 14.91 | 14.65 | 14.84 | 14.84 | 0.16% | 410 |
| Sep 25, 2025 | 15.41 | 15.45 | 14.82 | 14.82 | 14.82 | -4.56% | 1,490 |
| Sep 24, 2025 | 15.32 | 15.52 | 15.32 | 15.52 | 15.52 | -1.18% | 58 |
| Sep 23, 2025 | 15.80 | 15.85 | 15.65 | 15.71 | 15.71 | -0.57% | 765 |
| Sep 22, 2025 | 15.24 | 15.80 | 15.24 | 15.80 | 15.80 | 3.77% | 292 |
| Sep 19, 2025 | 15.34 | 15.43 | 15.23 | 15.23 | 15.23 | -0.77% | 300 |
| Sep 18, 2025 | 14.70 | 15.34 | 14.70 | 15.34 | 15.34 | 3.73% | 270 |
| Sep 17, 2025 | 14.75 | 14.79 | 14.71 | 14.79 | 14.79 | 1.27% | 8 |
| Sep 16, 2025 | 14.92 | 14.92 | 14.40 | 14.61 | 14.61 | -1.54% | 330 |
| Sep 15, 2025 | 14.01 | 14.83 | 13.94 | 14.83 | 14.83 | 6.75% | 1,335 |
| Sep 12, 2025 | 13.96 | 14.04 | 13.90 | 13.90 | 13.90 | -0.74% | 225 |
| Sep 11, 2025 | 13.31 | 14.00 | 13.31 | 14.00 | 14.00 | 4.00% | 2,075 |
| Sep 10, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.30% | - |
| Sep 9, 2025 | 13.35 | 13.42 | 13.19 | 13.42 | 13.42 | -0.87% | 288 |
| Sep 8, 2025 | 13.29 | 13.54 | 13.29 | 13.54 | 13.54 | 1.12% | 188 |
| Sep 5, 2025 | 13.25 | 13.39 | 13.20 | 13.39 | 13.39 | 0.81% | 1,777 |
| Sep 4, 2025 | 12.63 | 13.85 | 12.31 | 13.28 | 13.28 | -7.99% | 3,227 |
| Sep 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.10% | - |
| Sep 2, 2025 | 14.44 | 14.45 | 14.44 | 14.45 | 14.45 | 0.24% | 60 |
| Sep 1, 2025 | 14.30 | 14.42 | 14.30 | 14.42 | 14.42 | -0.62% | 108 |
| Aug 29, 2025 | 14.75 | 14.75 | 14.51 | 14.51 | 14.51 | -2.20% | 350 |
| Aug 28, 2025 | 14.71 | 15.00 | 14.71 | 14.83 | 14.83 | 1.62% | 888 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% | - |
| Aug 26, 2025 | 14.60 | 14.77 | 14.56 | 14.56 | 14.56 | -2.32% | 314 |
| Aug 25, 2025 | 15.13 | 15.13 | 14.89 | 14.90 | 14.90 | 0.32% | 440 |
| Aug 22, 2025 | 14.51 | 14.94 | 14.51 | 14.85 | 14.85 | 2.06% | 765 |
| Aug 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.99% | 20 |
| Aug 20, 2025 | 14.83 | 14.83 | 14.34 | 14.41 | 14.41 | -7.01% | 431 |
| Aug 19, 2025 | 15.53 | 15.53 | 15.50 | 15.50 | 15.50 | -1.21% | 73 |
| Aug 18, 2025 | 15.33 | 15.79 | 15.33 | 15.69 | 15.69 | 1.69% | 450 |
| Aug 15, 2025 | 15.45 | 15.45 | 15.43 | 15.43 | 15.43 | -2.35% | 530 |
| Aug 14, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -0.78% | 901 |
| Aug 13, 2025 | 14.49 | 15.92 | 14.49 | 15.92 | 15.92 | 9.88% | 589 |
| Aug 12, 2025 | 14.36 | 14.49 | 14.07 | 14.49 | 14.49 | -2.33% | 1,134 |
| Aug 11, 2025 | 15.11 | 15.14 | 12.64 | 14.84 | 14.84 | -24.75% | 7,711 |
| Aug 8, 2025 | 19.49 | 19.72 | 19.46 | 19.72 | 19.72 | -2.51% | 1,310 |
| Aug 7, 2025 | 19.91 | 20.23 | 19.91 | 20.23 | 20.23 | -0.15% | 250 |
| Aug 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.27% | 10 |
| Aug 5, 2025 | 20.20 | 20.48 | 20.20 | 20.20 | 20.20 | 0.67% | 200 |
| Aug 4, 2025 | 19.72 | 20.07 | 19.58 | 20.07 | 20.07 | 0.96% | 638 |
| Aug 1, 2025 | 20.38 | 20.38 | 19.50 | 19.87 | 19.87 | -7.63% | 197 |
| Jul 31, 2025 | 21.32 | 21.56 | 21.32 | 21.52 | 21.52 | 2.45% | 333 |
| Jul 30, 2025 | 21.17 | 21.17 | 21.00 | 21.00 | 21.00 | -1.89% | 571 |
| Jul 29, 2025 | 22.38 | 22.54 | 21.41 | 21.41 | 21.41 | -4.61% | 1,008 |
| Jul 28, 2025 | 22.49 | 22.61 | 22.44 | 22.44 | 22.44 | -0.24% | 717 |
| Jul 25, 2025 | 22.58 | 22.58 | 22.50 | 22.50 | 22.50 | 0.69% | 350 |
| Jul 24, 2025 | 24.67 | 24.67 | 22.32 | 22.34 | 22.34 | -8.80% | 4,170 |
| Jul 23, 2025 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 0.45% | 100 |
| Jul 22, 2025 | 24.11 | 24.39 | 23.93 | 24.39 | 24.39 | 0.97% | 5,040 |