C3.ai, Inc. (VIE:AINC)
Austria · Delayed Price · Currency is EUR 13.00
+0.47 (3.75%)
At close: Dec 4, 2025
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.68 | 13.20 | 12.68 | 13.00 | 13.00 | 3.75% | 1,611 |
| Dec 3, 2025 | 12.43 | 12.53 | 12.21 | 12.53 | 12.53 | 0.92% | - |
| Dec 2, 2025 | 12.17 | 12.42 | 12.17 | 12.42 | 12.42 | 1.01% | - |
| Dec 1, 2025 | 12.34 | 12.34 | 12.06 | 12.30 | 12.30 | -1.17% | - |
| Nov 28, 2025 | 12.27 | 12.44 | 12.27 | 12.44 | 12.44 | 2.08% | - |
| Nov 27, 2025 | 12.22 | 12.23 | 12.16 | 12.19 | 12.19 | -1.18% | - |
| Nov 26, 2025 | 12.31 | 12.33 | 12.28 | 12.33 | 12.33 | 4.40% | - |
| Nov 25, 2025 | 11.72 | 11.81 | 11.61 | 11.81 | 11.81 | -0.37% | 685 |
| Nov 24, 2025 | 11.98 | 11.98 | 11.86 | 11.86 | 11.86 | 5.82% | - |
| Nov 21, 2025 | 11.11 | 11.21 | 11.07 | 11.21 | 11.21 | -5.27% | 225 |
| Nov 20, 2025 | 12.18 | 12.18 | 11.83 | 11.83 | 11.83 | 1.20% | - |
| Nov 19, 2025 | 11.86 | 11.95 | 11.69 | 11.69 | 11.69 | 0.64% | - |
| Nov 18, 2025 | 11.42 | 11.62 | 11.42 | 11.62 | 11.62 | -2.01% | 1,201 |
| Nov 17, 2025 | 12.28 | 12.28 | 11.85 | 11.85 | 11.85 | 0.05% | 14 |
| Nov 14, 2025 | 12.03 | 12.03 | 11.85 | 11.85 | 11.85 | -2.98% | - |
| Nov 13, 2025 | 12.81 | 13.19 | 12.21 | 12.21 | 12.21 | -4.37% | 3,041 |
| Nov 12, 2025 | 13.27 | 13.31 | 12.77 | 12.77 | 12.77 | -1.30% | - |
| Nov 11, 2025 | 13.77 | 13.77 | 12.94 | 12.94 | 12.94 | -2.43% | - |
| Nov 10, 2025 | 13.74 | 13.75 | 13.26 | 13.26 | 13.26 | 4.03% | - |
| Nov 7, 2025 | 13.25 | 13.25 | 12.75 | 12.75 | 12.75 | -3.51% | - |
| Nov 6, 2025 | 13.94 | 13.97 | 13.21 | 13.21 | 13.21 | -4.34% | - |
| Nov 5, 2025 | 13.70 | 13.85 | 13.70 | 13.81 | 13.81 | -2.44% | - |
| Nov 4, 2025 | 14.62 | 14.64 | 14.16 | 14.16 | 14.16 | -5.44% | 1,343 |
| Nov 3, 2025 | 15.30 | 15.37 | 14.97 | 14.97 | 14.97 | -0.04% | - |
| Oct 31, 2025 | 14.83 | 15.05 | 14.64 | 14.98 | 14.98 | 0.32% | 1,674 |
| Oct 30, 2025 | 15.19 | 15.19 | 14.92 | 14.93 | 14.93 | -2.79% | 1,701 |
| Oct 29, 2025 | 15.63 | 15.63 | 15.36 | 15.36 | 15.36 | -3.58% | - |
| Oct 28, 2025 | 15.70 | 15.93 | 15.70 | 15.93 | 15.93 | 1.14% | 685 |
| Oct 27, 2025 | 15.66 | 15.94 | 15.62 | 15.75 | 15.75 | 1.05% | 2,354 |
| Oct 24, 2025 | 15.58 | 15.72 | 15.51 | 15.58 | 15.58 | 1.21% | 100 |
| Oct 23, 2025 | 15.17 | 15.40 | 15.08 | 15.40 | 15.40 | 2.59% | 1,603 |
| Oct 22, 2025 | 15.65 | 15.70 | 15.01 | 15.01 | 15.01 | -5.82% | - |
| Oct 21, 2025 | 15.81 | 15.94 | 15.70 | 15.94 | 15.94 | 1.18% | - |
| Oct 20, 2025 | 15.47 | 16.06 | 15.35 | 15.75 | 15.75 | 4.28% | 2,385 |
| Oct 17, 2025 | 14.93 | 15.21 | 14.93 | 15.10 | 15.10 | -5.35% | - |
| Oct 16, 2025 | 16.62 | 16.65 | 15.96 | 15.96 | 15.96 | -3.40% | 1,070 |
| Oct 15, 2025 | 16.50 | 16.69 | 16.50 | 16.52 | 16.52 | 4.02% | 145 |
| Oct 14, 2025 | 16.41 | 16.94 | 15.88 | 15.88 | 15.88 | -1.88% | - |
| Oct 13, 2025 | 15.85 | 16.39 | 15.76 | 16.19 | 16.19 | -1.35% | 1,873 |
| Oct 10, 2025 | 16.39 | 16.57 | 16.39 | 16.41 | 16.41 | -0.01% | 703 |
| Oct 9, 2025 | 16.54 | 16.54 | 16.29 | 16.41 | 16.41 | 0.06% | 1,370 |
| Oct 8, 2025 | 16.47 | 16.62 | 16.40 | 16.40 | 16.40 | 1.13% | 419 |
| Oct 7, 2025 | 16.88 | 17.00 | 16.22 | 16.22 | 16.22 | -2.67% | 147 |
| Oct 6, 2025 | 16.64 | 17.09 | 16.50 | 16.66 | 16.66 | 4.45% | 4,494 |
| Oct 3, 2025 | 15.68 | 16.21 | 15.65 | 15.95 | 15.95 | 3.90% | 4,942 |
| Oct 2, 2025 | 14.98 | 15.35 | 14.97 | 15.35 | 15.35 | 3.65% | 1,607 |
| Oct 1, 2025 | 14.48 | 14.81 | 14.48 | 14.81 | 14.81 | 0.39% | - |
| Sep 30, 2025 | 14.73 | 14.87 | 14.67 | 14.75 | 14.75 | 0.96% | 1 |
| Sep 29, 2025 | 14.69 | 14.81 | 14.61 | 14.61 | 14.61 | -0.46% | 74 |
| Sep 26, 2025 | 14.84 | 14.84 | 14.68 | 14.68 | 14.68 | -2.22% | 257 |