C3.ai, Inc. (LON:0A5W)
London · Delayed Price · Currency is GBP · Price in USD 17.95
+0.33 (1.87%)
At close: Oct 24, 2025
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.17% | - |
| Oct 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.87% | - |
| Oct 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.28% | - |
| Oct 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -4.51% | - |
| Oct 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.16% | - |
| Oct 20, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.57% | - |
| Oct 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -3.86% | - |
| Oct 16, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -3.94% | - |
| Oct 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5.07% | - |
| Oct 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.91% | - |
| Oct 13, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.95% | - |
| Oct 10, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -2.02% | - |
| Oct 9, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -3.04% | - |
| Oct 8, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.88% | - |
| Oct 7, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.52% | - |
| Oct 6, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.05% | - |
| Oct 3, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 7.48% | - |
| Oct 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 2.32% | - |
| Oct 1, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.23% | - |
| Sep 30, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.23% | - |
| Sep 29, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.88% | - |
| Sep 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.92% | - |
| Sep 25, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -4.13% | - |
| Sep 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.52% | - |
| Sep 23, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 3.90% | - |
| Sep 22, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.72% | - |
| Sep 19, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.11% | - |
| Sep 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 2.38% | - |
| Sep 17, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 3.34% | - |
| Sep 16, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% | - |
| Sep 15, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 2.84% | - |
| Sep 12, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 4.09% | - |
| Sep 11, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.13% | - |
| Sep 10, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.13% | - |
| Sep 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.34% | - |
| Sep 8, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.58% | - |
| Sep 5, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -2.93% | - |
| Sep 4, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -3.89% | - |
| Sep 3, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.48% | - |
| Sep 2, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.24% | - |
| Sep 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.65% | - |
| Aug 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.23% | - |
| Aug 28, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 2.00% | - |
| Aug 27, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.64% | - |
| Aug 26, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.84% | - |
| Aug 22, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 3.38% | - |
| Aug 21, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.90% | - |
| Aug 20, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -5.60% | - |
| Aug 19, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -2.08% | - |
| Aug 18, 2025 | 18.04 | 18.06 | 18.06 | 18.06 | 18.06 | -0.14% | 1,400 |