Skip to main content
logo
C3.ai, Inc. (LON:0A5W)
London flag London · Delayed Price · Currency is GBP · Price in USD
13.97
-0.21 (-1.48%)
At close: Dec 24, 2025

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202513.9713.9713.9713.9713.97-1.48%-
Dec 23, 202514.1814.1814.1814.1814.18-3.60%-
Dec 22, 202514.7114.7114.7114.7114.714.92%-
Dec 19, 202514.0214.0214.0214.0214.02--
Dec 18, 202514.0214.0214.0214.0214.02-3.44%-
Dec 17, 202514.5214.5214.5214.5214.520.41%-
Dec 16, 202514.4614.4614.4614.4614.46-2.30%-
Dec 15, 202514.8014.8014.8014.8014.80-3.65%-
Dec 12, 202515.3615.3615.3615.3615.36-2.29%-
Dec 11, 202515.7215.7215.7215.7215.72-0.95%-
Dec 10, 202515.9715.8715.8715.8715.87-1.79%201
Dec 9, 202516.1616.1616.1616.1616.164.60%-
Dec 8, 202515.4515.4515.4515.4515.450.98%-
Dec 5, 202515.4315.3015.3015.3015.301.12%1,716
Dec 4, 202515.1315.1315.1315.1315.134.49%-
Dec 3, 202514.4814.4814.4814.4814.481.33%-
Dec 2, 202514.2914.2914.2914.2914.291.78%-
Dec 1, 202514.0414.0414.0414.0414.04-1.20%-
Nov 28, 202514.2114.2114.2114.2114.21-0.14%-
Nov 27, 202514.2314.2314.2314.2314.23-0.28%-
Nov 26, 202514.2714.2714.2714.2714.273.03%-
Nov 25, 202513.8513.8513.8513.8513.851.69%-
Nov 24, 202513.6213.6213.6213.6213.628.01%-
Nov 21, 202512.6112.6112.6112.6112.61-9.48%-
Nov 20, 202513.9313.9313.9313.9313.931.53%-
Nov 19, 202513.7213.7213.7213.7213.723.16%-
Nov 18, 202513.3013.3013.3013.3013.30-2.35%-
Nov 17, 202513.6213.6213.6213.6213.62-3.54%-
Nov 14, 202514.1214.1214.1214.1214.12-1.33%-
Nov 13, 202514.3114.3114.3114.3114.31-5.17%-
Nov 12, 202515.0915.0915.0915.0915.090.87%-
Nov 11, 202514.9614.9614.9614.9614.96-4.47%-
Nov 10, 202515.6615.6615.6615.6615.665.81%-
Nov 7, 202514.8014.8014.8014.8014.80-2.89%-
Nov 6, 202515.2415.2415.2415.2415.24-3.05%-
Nov 5, 202515.7215.7215.7215.7215.72-4.73%-
Nov 4, 202516.5016.5016.5016.5016.50-3.79%-
Nov 3, 202517.1517.1517.1517.1517.15-0.52%-
Oct 31, 202517.2417.2417.2417.2417.24-0.12%-
Oct 30, 202517.2617.2617.2617.2617.26-5.06%-
Oct 29, 202518.1818.1818.1818.1818.18-1.30%-
Oct 28, 202518.4218.4218.4218.4218.421.43%-
Oct 27, 202518.1618.1618.1618.1618.161.17%-
Oct 24, 202517.9517.9517.9517.9517.951.87%-
Oct 23, 202517.6217.6217.6217.6217.620.28%-
Oct 22, 202517.5717.5717.5717.5717.57-4.51%-
Oct 21, 202518.4018.4018.4018.4018.400.16%-
Oct 20, 202518.3718.3718.3718.3718.372.57%-
Oct 17, 202517.9117.9117.9117.9117.91-3.86%-
Oct 16, 202518.6318.6318.6318.6318.63-3.94%-