EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A5W: C3Ai INC

20 Mar 2026
LAST:

8.545

CHANGE:
 0.17		OPEN:
8.640		HIGH:
8.610		ASK:
0.000		VOLUME:
61
CHG(%):
1.86		PREV:
9.125		LOW:
8.610		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Mar 268.6408.6108.6108.54561
19 Mar 268.5458.6108.6108.585938
18 Mar 268.8808.6108.6108.61072
17 Mar 268.8758.8758.7858.785100
16 Mar 268.9558.9558.9558.95530
13 Mar 268.83012.86012.8609.125277
12 Mar 269.1259.1259.1259.125640
11 Mar 269.0109.0109.0109.010221
10 Mar 269.0109.0109.0109.010108
09 Mar 269.0109.0109.0109.010484

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:3.84 
Profit Margin:-0.95 
Operating Margin:-1.06 
Return on Assets:-0.16 
Return on Equity:-0.27 
Revenue:273.85M 

TECHNICAL INDICATORS

MA5:9.005.3%
MA10:9.116.6%
MA20:9.369.5%
MA50:11.0529.4%
MA100:12.8850.7%
MA200:16.8897.6%
STO14:10.34 
RSI14:31.36 
WPR14:-57.47
MTM14:0.21
ROC14:0.02 
ATR:1.38 
Week High:12.8650.5%
Week Low:8.792.8%
Month High:12.8650.5%
Month Low:8.5897.6%
Year High:29.73247.9%
Year Low:8.580.4%
Volatility:47.77 

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