C3.ai, Inc. (LON:0A5W)
London · Delayed Price · Currency is GBP · Price in USD 10.73
-0.05 (-0.46%)
At close: Sep 25, 2026
LON:0A5W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.46% | - |
| Sep 23, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Sep 22, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.46% | - |
| Sep 21, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.05% | - |
| Sep 18, 2026 | 10.78 | 10.99 | 10.99 | 10.99 | 10.99 | 3.44% | 558 |
| Sep 17, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2.26% | - |
| Sep 16, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -3.57% | - |
| Sep 15, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.92% | - |
| Sep 14, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 3.33% | - |
| Sep 11, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.64% | - |
| Sep 10, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | - |
| Sep 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | - |
| Sep 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | - |
| Sep 7, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.15% | - |
| Sep 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.95% | - |
| Sep 3, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.24% | - |
| Sep 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95% | - |
| Sep 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | - |
| Aug 28, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.75% | - |
| Aug 27, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 4.10% | - |
| Aug 26, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.01% | - |
| Aug 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.87% | - |
| Aug 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.41% | - |
| Aug 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.34% | - |
| Aug 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.33% | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.39% | - |
| Aug 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.36% | - |
| Aug 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -4.65% | - |
| Aug 14, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.02% | - |
| Aug 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -5.28% | - |
| Aug 12, 2026 | 10.63 | 10.46 | 10.46 | 10.46 | 10.46 | 0.70% | 158 |
| Aug 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.97% | - |
| Aug 10, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.43% | - |
| Aug 7, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.79% | - |
| Aug 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.01% | - |
| Aug 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.13% | - |
| Aug 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.90% | - |
| Aug 3, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.40% | - |
| Jul 31, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 3.06% | - |
| Jul 30, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.11% | - |
| Jul 29, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.88% | - |
| Jul 28, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 4.60% | - |
| Jul 27, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 5.85% | - |
| Jul 24, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.11% | - |
| Jul 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.71% | - |
| Jul 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.33% | - |
| Jul 21, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.50% | - |
| Jul 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.92% | - |
| Jul 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.53% | - |
| Jul 16, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -4.21% | - |