C3.ai, Inc. (LON:0A5W)
London · Delayed Price · Currency is GBP · Price in USD 8.87
-0.95 (-9.63%)
At close: May 12, 2026
LON:0A5W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.88% | - |
| May 12, 2026 | 9.45 | 8.87 | 8.87 | 8.87 | 8.87 | -9.63% | 369 |
| May 11, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 3.37% | - |
| May 8, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.56% | - |
| May 7, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 3.88% | - |
| May 6, 2026 | 9.41 | 9.28 | 9.28 | 9.28 | 9.28 | 1.20% | 3,368 |
| May 5, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.44% | - |
| May 1, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.82% | - |
| Apr 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.66% | - |
| Apr 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.00% | - |
| Apr 28, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.24% | - |
| Apr 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.42% | - |
| Apr 24, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.36% | - |
| Apr 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.71% | - |
| Apr 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.79% | - |
| Apr 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.71% | - |
| Apr 20, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.23% | - |
| Apr 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 5.34% | - |
| Apr 16, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.13% | - |
| Apr 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5.75% | - |
| Apr 13, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.80% | - |
| Apr 10, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.30% | - |
| Apr 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -5.80% | - |
| Apr 8, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 3.82% | - |
| Apr 7, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.09% | - |
| Apr 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.63% | - |
| Apr 1, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 6.25% | - |
| Mar 31, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 4.80% | - |
| Mar 30, 2026 | 7.83 | 7.71 | 7.71 | 7.71 | 7.71 | -1.66% | 945 |
| Mar 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.85% | - |
| Mar 26, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.26% | - |
| Mar 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.59% | - |
| Mar 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.70% | - |
| Mar 23, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.94% | - |
| Mar 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.87% | - |
| Mar 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.75% | - |
| Mar 18, 2026 | 8.88 | 8.61 | 8.61 | 8.61 | 8.61 | -2.99% | 938 |
| Mar 17, 2026 | 8.79 | 8.88 | 8.88 | 8.88 | 8.88 | -0.89% | 266 |
| Mar 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.42% | - |
| Mar 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -3.23% | - |
| Mar 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.28% | - |
| Mar 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Mar 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Mar 9, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.28% | - |
| Mar 6, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.12% | - |
| Mar 5, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | - |
| Mar 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 5.55% | - |
| Mar 3, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 6.00% | - |
| Mar 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.26% | - |