EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A5W: C3Ai INC

15 May 2026
LAST:

8.730

CHANGE:
 0.37		OPEN:
9.030		HIGH:
8.770		ASK:
0.000		VOLUME:
4.9K
CHG(%):
3.90		PREV:
9.490		LOW:
8.770		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 May 269.0308.7708.7708.7304.9K
14 May 268.7708.9808.7708.980125
13 May 268.6108.6108.6108.61082
12 May 268.9408.9408.8658.940137
11 May 269.8109.2809.2809.490141
08 May 269.6409.2809.2809.490141
07 May 269.6409.6409.6409.6405.6K
06 May 269.2809.4909.2809.490150
05 May 269.1709.1709.1709.170876
04 May 268.8807.7107.7109.130691

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:-7.13 
PEG Ratio:-0.16 
Price to Sales:6.34 
Price to Book:4.24 
Profit Margin:-0.95 
Operating Margin:-1.06 
Return on Assets:-0.16 
Return on Equity:-0.27 
Revenue:273.85M 

TECHNICAL INDICATORS

MA5:9.104.3%
MA10:9.215.5%
MA20:9.134.6%
MA50:8.851.4%
MA100:10.3418.4%
MA200:13.4153.6%
STO9:35.92
STO14:35.92
RSI14:54.72
WPR14:-64.08
MTM14:0.08
ROC14:0.01 
ATR:0.42 
Week High:9.6410.4%
Week Low:8.611.4%
Month High:9.6410.4%
Month Low:7.7153.6%
Year High:29.73240.5%
Year Low:7.7113.2%
Volatility:33.26 

RECENT DIVIDENDS

Date Amount
26 Apr 2022$25.00
27 Apr 2021$21.00
24 Jul 2020$5.00
30 Apr 2020$15.00
03 May 2019$16.50
02 May 2019$16.50
26 Apr 2018$13.50
27 Apr 2017$11.00
28 Apr 2016$8.50
29 Apr 2015$6.50