C3.ai, Inc. (LON:0A5W)
London · Delayed Price · Currency is GBP · Price in USD 17.62
+0.57 (3.34%)
At close: Sep 17, 2025
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.22% | - |
| Aug 14, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2.72% | - |
| Aug 13, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 4.13% | - |
| Aug 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.76% | - |
| Aug 11, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -24.72% | - |
| Aug 8, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.44% | - |
| Aug 7, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.25% | - |
| Aug 6, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.96% | - |
| Aug 5, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 3.29% | - |
| Aug 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.89% | - |
| Aug 1, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -8.51% | - |
| Jul 31, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.13% | - |
| Jul 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.56% | - |
| Jul 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.80% | - |
| Jul 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Jul 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.77% | - |
| Jul 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -6.76% | - |
| Jul 23, 2025 | 28.78 | 28.82 | 28.82 | 28.82 | 28.82 | 2.21% | 969 |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -5.13% | - |
| Jul 21, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 5.04% | - |
| Jul 18, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.35% | - |
| Jul 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.06% | - |
| Jul 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.67% | - |
| Jul 14, 2025 | 26.30 | 26.56 | 26.56 | 26.56 | 26.56 | -0.44% | 5,090 |
| Jul 11, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.85% | - |
| Jul 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.47% | - |