C3.ai, Inc. (LON:0A5W)
London · Delayed Price · Currency is GBP · Price in USD 10.83
-0.23 (-2.04%)
At close: Jun 11, 2026
LON:0A5W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.62% | - |
| Jun 11, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -2.04% | - |
| Jun 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 4.49% | - |
| Jun 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.94% | - |
| Jun 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 3.74% | - |
| Jun 5, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.91% | - |
| Jun 4, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.19% | - |
| Jun 3, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -4.24% | - |
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.18% | - |
| Jun 1, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 6.76% | - |
| May 29, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 5.51% | - |
| May 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 6.66% | - |
| May 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.63% | - |
| May 26, 2026 | 9.36 | 9.59 | 9.59 | 9.59 | 9.59 | 1.27% | 353 |
| May 22, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3.50% | - |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| May 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.68% | - |
| May 19, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 5.16% | - |
| May 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.41% | - |
| May 15, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.46% | - |
| May 14, 2026 | 8.73 | 8.77 | 8.77 | 8.77 | 8.77 | 1.86% | 2,151 |
| 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% | - |