C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	10.00	10.10	10.00	9.95	9.95	2.99%	250
Feb 9, 2026	9.01	9.93	9.01	9.66	9.66	7.50%	106
Feb 6, 2026	9.00	9.00	8.99	8.99	8.99	1.34%	220
Feb 5, 2026	8.69	8.69	8.69	8.87	8.87	-2.17%	100
Feb 4, 2026	8.90	9.37	8.90	9.07	9.07	1.89%	500
Feb 3, 2026	9.09	9.09	8.90	8.90	8.90	-4.30%	50
Feb 2, 2026	9.40	9.53	8.95	9.30	9.30	-1.77%	957
Jan 30, 2026	9.66	9.66	9.30	9.47	9.47	-8.36%	595
Jan 29, 2026	10.03	10.03	10.03	10.33	10.33	-5.99%	70
Jan 28, 2026	11.44	12.20	11.13	10.99	10.99	4.45%	2,869
Jan 27, 2026	10.52	10.52	10.52	10.52	10.52	-2.41%	-
Jan 26, 2026	10.78	10.78	10.78	10.78	10.78	-1.89%	-
Jan 23, 2026	10.99	10.99	10.99	10.99	10.99	0.18%	-
Jan 22, 2026	11.07	11.07	11.07	10.97	10.97	1.67%	90
Jan 21, 2026	10.85	11.09	10.85	10.79	10.79	-0.37%	235
Jan 20, 2026	10.65	10.70	10.65	10.83	10.83	-1.01%	676
Jan 19, 2026	10.52	11.41	10.52	10.94	10.94	-6.37%	766
Jan 16, 2026	11.68	11.68	11.68	11.68	11.68	-1.50%	-
Jan 15, 2026	11.72	11.78	11.72	11.86	11.86	1.19%	517
Jan 14, 2026	11.80	11.91	11.80	11.72	11.72	1.49%	54
Jan 13, 2026	11.64	11.64	11.58	11.55	11.55	-3.28%	205
Jan 12, 2026	11.94	11.94	11.94	11.94	11.94	0.47%	-
Jan 9, 2026	11.64	11.64	11.64	11.89	11.89	1.42%	100
Jan 8, 2026	11.72	11.72	11.72	11.72	11.72	-0.68%	-
Jan 7, 2026	11.89	12.29	11.88	11.80	11.80	-0.82%	135
Jan 6, 2026	12.33	12.33	11.54	11.90	11.90	0.08%	280
Jan 5, 2026	11.89	11.89	11.89	11.89	11.89	1.62%	-
Jan 2, 2026	12.10	12.10	12.10	11.70	11.70	-1.50%	10
Dec 30, 2025	11.88	11.88	11.88	11.88	11.88	0.08%	-
Dec 29, 2025	11.87	11.87	11.87	11.87	11.87	-0.57%	-
Dec 23, 2025	11.93	11.93	11.93	11.93	11.93	-5.87%	-
Dec 22, 2025	12.68	12.68	12.68	12.68	12.68	4.93%	-
Dec 19, 2025	12.13	12.13	12.13	12.08	12.08	3.12%	35
Dec 18, 2025	11.72	11.72	11.72	11.72	11.72	-3.05%	-
Dec 17, 2025	12.08	12.08	12.08	12.08	12.08	-2.01%	-
Dec 16, 2025	12.62	12.62	12.62	12.33	12.33	-1.94%	75
Dec 15, 2025	13.10	13.10	13.10	12.58	12.58	-3.34%	40
Dec 12, 2025	13.29	13.29	13.29	13.01	13.01	-3.70%	250
Dec 11, 2025	13.09	13.09	13.09	13.51	13.51	-1.36%	70
Dec 10, 2025	13.78	13.78	13.77	13.70	13.70	-0.62%	111
Dec 9, 2025	13.78	13.78	13.78	13.78	13.78	2.13%	-
Dec 8, 2025	13.17	13.17	13.17	13.49	13.49	4.52%	10
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