C3.ai, Inc. (MUN:724)
Germany · Delayed Price · Currency is EUR 9.20
+0.50 (5.74%)
At close: Feb 16, 2026
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 9.07 | 9.20 | 9.07 | 9.20 | 9.20 | 5.74% | 11 |
| Feb 13, 2026 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | -4.89% | 15 |
| Feb 2, 2026 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | -25.17% | 10 |
| Jan 28, 2026 | 11.23 | 12.22 | 11.23 | 12.22 | 12.22 | -3.28% | 30 |
| Dec 3, 2025 | 12.35 | 12.64 | 12.35 | 12.64 | 12.64 | 1.43% | 7 |
| Nov 28, 2025 | 12.26 | 12.46 | 12.26 | 12.46 | 12.46 | 6.06% | 100 |
| Nov 24, 2025 | 11.88 | 11.88 | 11.75 | 11.75 | 11.75 | 5.46% | 10 |
| Nov 21, 2025 | 11.19 | 11.19 | 11.14 | 11.14 | 11.14 | -8.37% | 200 |
| Nov 18, 2025 | 11.45 | 12.16 | 11.45 | 12.16 | 12.16 | -20.96% | 130 |
| Oct 29, 2025 | 15.66 | 15.66 | 15.38 | 15.38 | 15.38 | -0.27% | 159 |
| Oct 16, 2025 | 16.47 | 16.47 | 15.42 | 15.42 | 15.42 | -2.40% | 100 |
| Oct 3, 2025 | 15.64 | 15.80 | 15.64 | 15.80 | 15.80 | 0.28% | 100 |
| Sep 23, 2025 | 15.64 | 15.76 | 15.64 | 15.76 | 15.76 | 4.72% | 400 |
| Sep 22, 2025 | 15.26 | 15.26 | 15.05 | 15.05 | 15.05 | -2.63% | 600 |
| Sep 19, 2025 | 15.34 | 15.46 | 15.34 | 15.46 | 15.46 | 2.34% | 450 |
| Sep 18, 2025 | 14.75 | 15.10 | 14.75 | 15.10 | 15.10 | 3.94% | 350 |
| Sep 16, 2025 | 14.92 | 14.92 | 14.53 | 14.53 | 14.53 | 3.86% | 200 |
| Sep 15, 2025 | 14.01 | 14.02 | 13.99 | 13.99 | 13.99 | 11.17% | 75 |
| Sep 4, 2025 | 12.70 | 12.70 | 12.58 | 12.58 | 12.58 | -18.33% | 250 |