C3.ai, Inc. (BIT:1C3)
Italy
· Delayed Price · Currency is EUR 12.91
-0.13 (-0.98%)
At close: Dec 5, 2025
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.15 | 13.40 | 12.90 | 12.91 | 12.91 | -0.98% | 1,341 |
| Dec 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 4.20% | - |
| Dec 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.37% | - |
| Dec 2, 2025 | 12.53 | 12.74 | 12.53 | 12.47 | 12.47 | 1.80% | 1,032 |
| Dec 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.26% | - |
| Nov 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.87% | - |
| Nov 27, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.58% | - |
| Nov 26, 2025 | 12.62 | 12.62 | 12.56 | 12.37 | 12.37 | 3.00% | 110 |
| Nov 25, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.53% | - |
| Nov 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 4.65% | - |
| Nov 21, 2025 | 10.90 | 10.90 | 10.90 | 11.19 | 11.19 | -5.76% | 89 |
| Nov 20, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.16% | - |
| Nov 19, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.21% | - |
| Nov 18, 2025 | 11.75 | 11.75 | 11.70 | 11.60 | 11.60 | -2.03% | 490 |
| Nov 17, 2025 | 11.91 | 11.91 | 11.91 | 11.84 | 11.84 | -3.49% | 500 |
| Nov 14, 2025 | 11.67 | 11.83 | 11.67 | 12.27 | 12.27 | 0.57% | 380 |
| Nov 13, 2025 | 12.50 | 12.70 | 12.44 | 12.20 | 12.20 | -4.45% | 951 |
| Nov 12, 2025 | 13.64 | 13.64 | 13.61 | 12.77 | 12.77 | -1.51% | 120 |
| Nov 11, 2025 | 13.67 | 13.67 | 13.00 | 12.96 | 12.96 | -2.22% | 190 |
| Nov 10, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 3.76% | - |
| Nov 7, 2025 | 13.20 | 13.21 | 13.20 | 12.78 | 12.78 | -3.56% | 320 |
| Nov 6, 2025 | 14.02 | 14.16 | 13.25 | 13.25 | 13.25 | -4.21% | 896 |
| Nov 5, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.07% | - |
| Nov 4, 2025 | 14.35 | 14.37 | 14.12 | 14.12 | 14.12 | -5.46% | 636 |
| Nov 3, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% | - |
| Oct 31, 2025 | 14.68 | 14.68 | 14.68 | 14.98 | 14.98 | 0.16% | 200 |
| Oct 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -3.10% | - |
| Oct 29, 2025 | 15.34 | 15.34 | 15.23 | 15.43 | 15.43 | -2.74% | 190 |
| Oct 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.72% | - |
| Oct 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.04% | - |
| Oct 24, 2025 | 15.68 | 15.68 | 15.68 | 15.59 | 15.59 | 1.80% | 264 |
| Oct 23, 2025 | 15.47 | 15.47 | 15.47 | 15.32 | 15.32 | 1.74% | 50 |
| Oct 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -5.55% | - |
| Oct 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.78% | - |
| Oct 20, 2025 | 15.72 | 16.18 | 15.72 | 15.81 | 15.81 | 4.67% | 510 |
| Oct 17, 2025 | 15.53 | 15.53 | 14.50 | 15.11 | 15.11 | -6.71% | 1,388 |
| Oct 16, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -3.22% | - |
| Oct 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 4.67% | - |
| Oct 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.13% | - |
| Oct 13, 2025 | 15.45 | 16.59 | 15.45 | 16.17 | 16.17 | 2.51% | 215 |
| Oct 10, 2025 | 16.40 | 16.40 | 15.67 | 15.77 | 15.77 | -3.49% | 995 |
| Oct 9, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.77% | - |
| Oct 8, 2025 | 16.48 | 17.08 | 16.27 | 16.47 | 16.47 | 0.99% | 887 |
| Oct 7, 2025 | 17.31 | 17.31 | 16.00 | 16.31 | 16.31 | -2.63% | 1,816 |
| Oct 6, 2025 | 16.60 | 17.62 | 16.18 | 16.75 | 16.75 | 5.56% | 561 |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.86 | 15.86 | 3.07% | 140 |
| Oct 2, 2025 | 15.20 | 15.51 | 15.20 | 15.39 | 15.39 | 4.15% | 116 |
| Oct 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.22% | - |
| Sep 30, 2025 | 15.10 | 15.10 | 14.88 | 14.81 | 14.81 | 0.60% | 145 |
| Sep 29, 2025 | 14.75 | 15.15 | 14.75 | 14.72 | 14.72 | -0.22% | 200 |
| Sep 26, 2025 | 15.22 | 15.22 | 15.22 | 14.75 | 14.75 | -1.99% | 130 |
| Sep 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.42% | - |
| Sep 24, 2025 | 15.94 | 15.94 | 15.50 | 15.75 | 15.75 | 0.13% | 157 |
| Sep 23, 2025 | 15.39 | 16.22 | 15.38 | 15.73 | 15.73 | 1.83% | 990 |
| Sep 22, 2025 | 15.43 | 15.86 | 14.71 | 15.45 | 15.45 | 1.39% | 315 |
| Sep 19, 2025 | 15.41 | 15.61 | 15.24 | 15.24 | 15.24 | -0.50% | 472 |
| Sep 18, 2025 | 15.20 | 15.20 | 14.94 | 15.31 | 15.31 | 3.98% | 266 |
| Sep 17, 2025 | 14.41 | 15.00 | 14.41 | 14.73 | 14.73 | 2.12% | 820 |
| Sep 16, 2025 | 14.54 | 15.29 | 14.03 | 14.42 | 14.42 | 1.04% | 1,055 |
| Sep 15, 2025 | 13.73 | 14.61 | 13.73 | 14.27 | 14.27 | 1.25% | 102 |
| Sep 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.06% | 30 |
| Sep 11, 2025 | 13.78 | 13.83 | 13.78 | 13.55 | 13.55 | 0.79% | 152 |
| Sep 10, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.86% | - |
| Sep 9, 2025 | 13.71 | 13.71 | 13.71 | 13.33 | 13.33 | -1.93% | 10 |
| Sep 8, 2025 | 13.01 | 13.98 | 13.01 | 13.59 | 13.59 | 1.87% | 373 |
| Sep 5, 2025 | 12.88 | 13.63 | 12.88 | 13.34 | 13.34 | -3.40% | 78 |
| Sep 4, 2025 | 12.69 | 13.28 | 12.69 | 13.81 | 13.81 | -3.66% | 618 |
| Sep 3, 2025 | 14.75 | 14.75 | 14.75 | 14.33 | 14.33 | -1.40% | 10 |
| Sep 2, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.18% | - |
| Sep 1, 2025 | 14.82 | 14.82 | 14.82 | 14.37 | 14.37 | -1.87% | 50 |
| Aug 29, 2025 | 14.17 | 14.17 | 14.17 | 14.64 | 14.64 | -1.61% | 40 |
| Aug 28, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.13% | - |
| Aug 27, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.92% | - |
| Aug 26, 2025 | 14.74 | 15.16 | 14.74 | 14.72 | 14.72 | -1.25% | 135 |
| Aug 25, 2025 | 14.59 | 14.59 | 14.59 | 14.91 | 14.91 | -0.43% | 130 |
| Aug 22, 2025 | 14.98 | 14.98 | 14.98 | 14.97 | 14.97 | 4.35% | 98 |
| Aug 21, 2025 | 14.99 | 14.99 | 14.22 | 14.35 | 14.35 | 0.29% | 140 |
| Aug 20, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -9.44% | - |
| Aug 19, 2025 | 15.40 | 15.80 | 15.07 | 15.80 | 15.80 | 1.79% | 740 |
| Aug 18, 2025 | 17.00 | 17.00 | 15.40 | 15.52 | 15.52 | 0.09% | 260 |
| Aug 14, 2025 | 16.27 | 16.27 | 15.53 | 15.51 | 15.51 | 2.15% | 405 |
| Aug 13, 2025 | 13.74 | 15.11 | 13.74 | 15.18 | 15.18 | 5.67% | 1,577 |
| Aug 12, 2025 | 16.00 | 16.00 | 14.25 | 14.37 | 14.37 | -1.80% | 569 |
| Aug 11, 2025 | 12.60 | 15.20 | 12.60 | 14.63 | 14.63 | -24.05% | 2,035 |
| Aug 8, 2025 | 19.14 | 19.58 | 19.14 | 19.27 | 19.27 | -1.31% | 170 |
| Aug 7, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.28% | - |
| Aug 6, 2025 | 21.12 | 21.12 | 19.70 | 19.78 | 19.78 | -1.88% | 291 |
| Aug 5, 2025 | 20.72 | 20.83 | 19.95 | 20.16 | 20.16 | 2.32% | 156 |
| Aug 4, 2025 | 19.18 | 19.18 | 19.18 | 19.70 | 19.70 | -0.01% | 100 |
| Aug 1, 2025 | 19.62 | 20.30 | 19.58 | 19.70 | 19.70 | -7.60% | 1,265 |
| Jul 31, 2025 | 22.08 | 22.08 | 20.91 | 21.32 | 21.32 | 0.47% | 64 |
| Jul 30, 2025 | 22.06 | 22.06 | 21.68 | 21.22 | 21.22 | -1.78% | 140 |
| Jul 29, 2025 | 22.51 | 22.51 | 22.51 | 21.61 | 21.61 | -3.96% | 500 |
| Jul 28, 2025 | 23.37 | 23.37 | 23.14 | 22.50 | 22.50 | -0.84% | 60 |
| Jul 25, 2025 | 23.00 | 23.13 | 21.95 | 22.69 | 22.69 | 1.45% | 809 |
| Jul 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -8.75% | - |
| Jul 23, 2025 | 25.10 | 25.10 | 24.15 | 24.51 | 24.51 | -0.16% | 238 |
| Jul 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.29% | 4 |
| Jul 21, 2025 | 24.44 | 26.07 | 24.44 | 25.12 | 25.12 | 2.82% | 480 |
| Jul 18, 2025 | 24.45 | 25.82 | 24.10 | 24.43 | 24.43 | -1.27% | 677 |