C3.ai, Inc. (MUN:724)
Germany · Delayed Price · Currency is EUR 12.64
+0.18 (1.43%)
At close: Dec 3, 2025
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 15.52 | 15.52 | 15.41 | 15.41 | 15.41 | 7.75% | 40 |
| Aug 12, 2025 | 14.43 | 14.43 | 14.30 | 14.30 | 14.30 | -2.39% | 150 |
| Aug 11, 2025 | 15.34 | 15.34 | 12.90 | 14.65 | 14.65 | -39.64% | 225 |
| Jul 22, 2025 | 24.31 | 24.31 | 24.27 | 24.27 | 24.27 | 9.82% | 10 |
| Jul 14, 2025 | 22.56 | 22.56 | 22.10 | 22.10 | 22.10 | -5.80% | 126 |
| Jul 10, 2025 | 23.25 | 23.46 | 23.24 | 23.46 | 23.46 | 7.59% | 22 |
| Jul 4, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 5.14% | 25 |
| Jun 16, 2025 | 20.58 | 20.74 | 20.58 | 20.74 | 20.74 | 2.17% | 200 |
| Jun 13, 2025 | 20.48 | 20.48 | 20.30 | 20.30 | 20.30 | -3.33% | 65 |
| Jun 12, 2025 | 21.56 | 21.56 | 21.00 | 21.00 | 21.00 | -5.53% | 401 |