C3.ai, Inc. (LON:0A5W)
London · Delayed Price · Currency is GBP · Price in USD 10.39
+0.10 (0.97%)
At close: Aug 11, 2026
LON:0A5W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 15, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 3.94% | - |
| Jul 14, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.98% | - |
| Jul 13, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 3.13% | - |
| Jul 10, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.13% | - |
| Jul 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.12% | - |
| Jul 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.22% | - |
| Jul 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.22% | - |
| Jul 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.44% | - |
| Jul 3, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.98% | - |
| Jul 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.23% | - |
| Jul 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 7.79% | - |
| Jun 30, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.46% | - |
| Jun 29, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.24% | - |
| Jun 26, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.68% | - |
| Jun 25, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -5.97% | - |
| Jun 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -4.58% | - |
| Jun 23, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -3.63% | - |
| Jun 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.83% | - |
| Jun 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -2.21% | - |
| Jun 17, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.93% | - |
| Jun 16, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -5.09% | - |
| Jun 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| 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% | - |