C3.ai, Inc. (BCBA:AI)
Argentina · Delayed Price · Currency is ARS 2,381.00
-99.00 (-3.99%)
At close: Feb 27, 2026
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,474.00 | 2,474.00 | 2,353.00 | 2,381.00 | 2,381.00 | -3.99% | 33,633 |
| Feb 26, 2026 | 2,887.50 | 2,887.50 | 2,260.00 | 2,480.00 | 2,480.00 | -19.22% | 376,641 |
| Feb 25, 2026 | 2,930.00 | 3,080.00 | 2,902.50 | 3,070.00 | 3,070.00 | 5.59% | 23,199 |
| Feb 24, 2026 | 2,782.50 | 2,915.00 | 2,750.00 | 2,907.50 | 2,907.50 | 4.59% | 6,236 |
| Feb 23, 2026 | 2,990.00 | 2,990.00 | 2,735.00 | 2,780.00 | 2,780.00 | -6.95% | 8,480 |
| Feb 20, 2026 | 3,052.50 | 3,145.00 | 2,977.50 | 2,987.50 | 2,987.50 | -1.32% | 3,587 |
| Feb 19, 2026 | 3,035.00 | 3,102.50 | 2,970.00 | 3,027.50 | 3,027.50 | -0.90% | 2,489 |
| Feb 18, 2026 | 3,087.50 | 3,165.00 | 3,025.00 | 3,055.00 | 3,055.00 | -4.31% | 4,482 |
| Feb 13, 2026 | 3,100.00 | 3,240.00 | 3,012.50 | 3,192.50 | 3,192.50 | 4.24% | 5,131 |
| Feb 12, 2026 | 3,230.00 | 3,230.00 | 2,997.50 | 3,062.50 | 3,062.50 | -3.47% | 6,442 |
| Feb 11, 2026 | 3,372.50 | 3,427.50 | 3,100.00 | 3,172.50 | 3,172.50 | -6.55% | 14,606 |
| Feb 10, 2026 | 3,477.50 | 3,525.00 | 3,375.00 | 3,395.00 | 3,395.00 | -1.88% | 4,558 |
| Feb 9, 2026 | 3,470.00 | 3,530.00 | 3,252.50 | 3,460.00 | 3,460.00 | 1.62% | 13,108 |
| Feb 6, 2026 | 3,060.00 | 3,420.00 | 3,045.00 | 3,405.00 | 3,405.00 | 10.55% | 68,151 |
| Feb 5, 2026 | 3,270.00 | 3,297.50 | 3,070.00 | 3,080.00 | 3,080.00 | -5.67% | 10,435 |
| Feb 4, 2026 | 3,145.00 | 3,305.00 | 3,120.00 | 3,265.00 | 3,265.00 | 3.82% | 17,868 |
| Feb 3, 2026 | 3,300.00 | 3,300.00 | 3,057.50 | 3,145.00 | 3,145.00 | -4.77% | 25,829 |
| Feb 2, 2026 | 3,340.00 | 3,367.50 | 3,195.00 | 3,302.50 | 3,302.50 | -1.27% | 34,656 |
| Jan 30, 2026 | 3,665.00 | 3,665.00 | 3,307.50 | 3,345.00 | 3,345.00 | -8.54% | 18,673 |
| Jan 29, 2026 | 3,952.50 | 3,952.50 | 3,640.00 | 3,657.50 | 3,657.50 | -8.96% | 63,344 |
| Jan 28, 2026 | 3,950.00 | 4,340.00 | 3,857.50 | 4,017.50 | 4,017.50 | 6.00% | 90,376 |
| Jan 27, 2026 | 3,875.00 | 3,952.50 | 3,770.00 | 3,790.00 | 3,790.00 | -2.32% | 20,500 |
| Jan 26, 2026 | 3,855.00 | 3,930.00 | 3,797.50 | 3,880.00 | 3,880.00 | 0.65% | 10,419 |
| Jan 23, 2026 | 3,942.50 | 3,942.50 | 3,842.50 | 3,855.00 | 3,855.00 | -1.47% | 9,587 |
| Jan 22, 2026 | 3,915.00 | 3,927.50 | 3,807.50 | 3,912.50 | 3,912.50 | 2.02% | 13,164 |
| Jan 21, 2026 | 3,827.50 | 3,910.00 | 3,735.00 | 3,835.00 | 3,835.00 | 0.52% | 42,299 |
| Jan 20, 2026 | 3,910.00 | 3,917.50 | 3,750.00 | 3,815.00 | 3,815.00 | -6.09% | 18,023 |
| Jan 19, 2026 | 4,030.00 | 4,255.00 | 4,005.00 | 4,062.50 | 4,062.50 | 0.49% | 1,698 |
| Jan 16, 2026 | 4,150.00 | 4,157.50 | 4,007.50 | 4,042.50 | 4,042.50 | -3.52% | 16,598 |
| Jan 15, 2026 | 4,200.00 | 4,257.50 | 4,117.50 | 4,190.00 | 4,190.00 | 0.42% | 3,678 |
| Jan 14, 2026 | 4,167.50 | 4,217.50 | 4,117.50 | 4,172.50 | 4,172.50 | 0.36% | 4,456 |
| Jan 13, 2026 | 4,415.00 | 4,415.00 | 4,055.00 | 4,157.50 | 4,157.50 | -5.35% | 25,375 |
| Jan 12, 2026 | 4,200.00 | 4,410.00 | 4,177.50 | 4,392.50 | 4,392.50 | 1.50% | 14,037 |
| Jan 9, 2026 | 4,225.00 | 4,362.50 | 4,190.00 | 4,327.50 | 4,327.50 | 2.24% | 38,659 |
| Jan 8, 2026 | 4,205.00 | 4,265.00 | 4,142.50 | 4,232.50 | 4,232.50 | 0.06% | 16,568 |
| Jan 7, 2026 | 4,272.50 | 4,340.00 | 4,175.00 | 4,230.00 | 4,230.00 | -0.29% | 7,718 |
| Jan 6, 2026 | 4,262.50 | 4,315.00 | 4,180.00 | 4,242.50 | 4,242.50 | -0.41% | 9,202 |
| Jan 5, 2026 | 4,212.50 | 4,325.00 | 4,187.50 | 4,260.00 | 4,260.00 | 1.19% | 18,990 |
| Jan 2, 2026 | 4,167.50 | 4,242.50 | 4,100.00 | 4,210.00 | 4,210.00 | 1.02% | 11,728 |
| Dec 30, 2025 | 4,235.00 | 4,340.00 | 4,165.00 | 4,167.50 | 4,167.50 | -1.54% | 14,921 |
| Dec 29, 2025 | 4,347.50 | 4,417.50 | 4,200.00 | 4,232.50 | 4,232.50 | -2.65% | 22,217 |
| Dec 26, 2025 | 4,255.00 | 4,482.50 | 4,000.00 | 4,347.50 | 4,347.50 | 1.93% | 14,907 |
| Dec 24, 2025 | 4,255.00 | 4,322.50 | 4,200.00 | 4,265.00 | 4,265.00 | 0.53% | 1,404 |
| Dec 23, 2025 | 4,437.50 | 4,497.50 | 4,237.50 | 4,242.50 | 4,242.50 | -5.46% | 7,108 |
| Dec 22, 2025 | 4,430.00 | 4,617.50 | 4,430.00 | 4,487.50 | 4,487.50 | 1.87% | 14,101 |
| Dec 19, 2025 | 4,250.00 | 4,412.50 | 4,220.00 | 4,405.00 | 4,405.00 | 3.89% | 35,921 |
| Dec 18, 2025 | 4,357.50 | 4,495.00 | 4,227.50 | 4,240.00 | 4,240.00 | -2.36% | 33,148 |
| Dec 17, 2025 | 4,452.50 | 4,492.50 | 4,330.00 | 4,342.50 | 4,342.50 | -1.92% | 13,025 |
| Dec 16, 2025 | 4,500.00 | 4,500.00 | 4,355.00 | 4,427.50 | 4,427.50 | -0.95% | 12,199 |
| Dec 15, 2025 | 4,600.00 | 4,667.50 | 4,410.00 | 4,470.00 | 4,470.00 | -3.77% | 98,274 |