C3.ai, Inc. (VIE:AINC)
Austria · Delayed Price · Currency is EUR 8.02
+0.25 (3.19%)
Last updated: Mar 4, 2026, 4:14 PM CET
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.77 | 7.90 | 7.77 | 7.79 | - | 0.13% | - |
| Mar 3, 2026 | 7.28 | 7.78 | 7.17 | 7.78 | 7.78 | 9.18% | 1,711 |
| Mar 2, 2026 | 6.61 | 7.12 | 6.56 | 7.12 | 7.12 | 3.55% | 2,497 |
| Feb 27, 2026 | 7.05 | 7.10 | 6.88 | 6.88 | 6.88 | -2.58% | 25 |
| Feb 26, 2026 | 6.84 | 7.06 | 6.53 | 7.06 | 7.06 | -19.75% | 4,895 |
| Feb 25, 2026 | 8.60 | 8.80 | 8.58 | 8.80 | 8.80 | 5.43% | 28 |
| Feb 24, 2026 | 8.33 | 8.34 | 8.16 | 8.34 | 8.34 | -1.41% | 266 |
| Feb 23, 2026 | 8.72 | 8.79 | 8.28 | 8.46 | 8.46 | -5.64% | 1,638 |
| Feb 20, 2026 | 9.14 | 9.24 | 8.93 | 8.97 | 8.97 | 0.74% | 1,398 |
| Feb 19, 2026 | 9.04 | 9.04 | 8.80 | 8.90 | 8.90 | -2.30% | 198 |
| Feb 18, 2026 | 8.80 | 9.11 | 8.75 | 9.11 | 9.11 | 3.99% | 2,825 |
| Feb 17, 2026 | 9.10 | 9.10 | 8.76 | 8.76 | 8.76 | -4.64% | 423 |
| Feb 16, 2026 | 9.14 | 9.38 | 9.13 | 9.19 | 9.19 | 1.82% | 871 |
| Feb 13, 2026 | 8.76 | 9.03 | 8.69 | 9.03 | 9.03 | 3.26% | 2,014 |
| Feb 12, 2026 | 9.19 | 9.19 | 8.74 | 8.74 | 8.74 | -4.11% | 34 |
| Feb 11, 2026 | 9.70 | 9.74 | 9.12 | 9.12 | 9.12 | -8.16% | 1,037 |
| Feb 10, 2026 | 9.76 | 9.93 | 9.74 | 9.93 | 9.93 | 1.90% | 59 |
| Feb 9, 2026 | 9.85 | 9.89 | 9.53 | 9.74 | 9.74 | 7.62% | 908 |
| Feb 6, 2026 | 8.55 | 9.05 | 8.50 | 9.05 | 9.05 | 1.19% | 7,522 |
| Feb 5, 2026 | 9.38 | 9.40 | 8.74 | 8.94 | 8.94 | -2.06% | 6,116 |
| Feb 4, 2026 | 9.09 | 9.29 | 8.96 | 9.13 | 9.13 | 2.93% | 2,835 |
| Feb 3, 2026 | 9.38 | 9.40 | 8.87 | 8.87 | 8.87 | -6.47% | 3,066 |
| Feb 2, 2026 | 9.06 | 9.49 | 9.01 | 9.49 | 9.49 | -4.80% | 988 |
| Jan 30, 2026 | 10.08 | 10.16 | 9.96 | 9.96 | 9.96 | -3.21% | - |
| Jan 29, 2026 | 10.96 | 10.97 | 10.29 | 10.29 | 10.29 | -6.06% | 1,297 |
| Jan 28, 2026 | 12.16 | 12.16 | 10.96 | 10.96 | 10.96 | 3.67% | 1,570 |
| Jan 27, 2026 | 10.96 | 10.96 | 10.56 | 10.57 | 10.57 | -2.60% | 4,658 |
| Jan 26, 2026 | 10.73 | 10.85 | 10.63 | 10.85 | 10.85 | -0.77% | 2,389 |
| Jan 23, 2026 | 11.07 | 11.07 | 10.94 | 10.94 | 10.94 | -1.12% | - |
| Jan 22, 2026 | 10.83 | 11.06 | 10.83 | 11.06 | 11.06 | 2.71% | 843 |
| Jan 21, 2026 | 10.76 | 10.87 | 10.72 | 10.77 | 10.77 | 0.37% | 2,694 |
| Jan 20, 2026 | 10.90 | 10.90 | 10.72 | 10.73 | 10.73 | -1.60% | 1,914 |
| Jan 19, 2026 | 11.09 | 11.11 | 10.90 | 10.90 | 10.90 | -6.32% | 4 |
| Jan 16, 2026 | 11.73 | 11.77 | 11.42 | 11.64 | 11.64 | -1.94% | 4,667 |
| Jan 15, 2026 | 11.95 | 12.00 | 11.82 | 11.87 | 11.87 | 0.36% | 2,281 |
| Jan 14, 2026 | 11.61 | 11.83 | 11.31 | 11.83 | 11.83 | 2.48% | 768 |
| Jan 13, 2026 | 12.12 | 12.20 | 11.54 | 11.54 | 11.54 | -3.99% | 1,310 |
| Jan 12, 2026 | 11.92 | 12.02 | 11.86 | 12.02 | 12.02 | 0.64% | - |
| Jan 9, 2026 | 11.85 | 11.96 | 11.85 | 11.94 | 11.94 | 1.75% | - |
| Jan 8, 2026 | 11.60 | 11.74 | 11.60 | 11.74 | 11.74 | -0.05% | 498 |
| Jan 7, 2026 | 12.09 | 12.09 | 11.74 | 11.74 | 11.74 | -0.73% | - |
| Jan 6, 2026 | 11.89 | 11.98 | 11.83 | 11.83 | 11.83 | -0.35% | 1,686 |
| Jan 5, 2026 | 11.85 | 11.91 | 11.85 | 11.87 | 11.87 | 1.00% | - |
| Jan 2, 2026 | 11.63 | 11.75 | 11.63 | 11.75 | 11.75 | -0.68% | - |
| Dec 30, 2025 | 11.79 | 11.85 | 11.79 | 11.83 | 11.83 | -0.25% | - |
| Dec 29, 2025 | 11.83 | 11.86 | 11.77 | 11.86 | 11.86 | -3.01% | - |
| Dec 23, 2025 | 12.43 | 12.43 | 12.23 | 12.23 | 12.23 | -3.06% | 685 |
| Dec 22, 2025 | 12.38 | 12.62 | 12.36 | 12.62 | 12.62 | 4.37% | 690 |
| Dec 19, 2025 | 11.83 | 12.09 | 11.81 | 12.09 | 12.09 | 0.83% | 2 |
| Dec 18, 2025 | 12.05 | 12.24 | 11.99 | 11.99 | 11.99 | -0.51% | 18 |