C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	8.73	9.07	8.67	9.07	9.07	4.55%	2,490
Feb 12, 2026	9.18	9.18	8.68	8.68	8.68	-10.60%	945
Feb 11, 2026	9.71	9.71	9.71	9.71	9.71	-2.65%	7
Feb 10, 2026	9.72	10.10	9.70	9.97	9.97	2.71%	1,998
Feb 9, 2026	9.84	9.90	9.44	9.71	9.71	7.27%	9,751
Feb 6, 2026	8.57	9.06	8.54	9.05	9.05	1.63%	9,032
Feb 5, 2026	9.34	9.41	8.76	8.90	8.90	-2.42%	4,939
Feb 4, 2026	9.05	9.28	8.90	9.13	9.13	2.61%	3,722
Feb 3, 2026	9.46	9.46	8.89	8.89	8.89	-6.40%	4,329
Feb 2, 2026	9.07	9.50	8.97	9.50	9.50	-0.58%	7,251
Jan 30, 2026	10.05	10.23	9.35	9.56	9.56	-8.41%	3,878
Jan 29, 2026	10.98	10.99	10.37	10.43	10.43	-4.76%	11,187
Jan 28, 2026	11.35	12.36	10.73	10.96	10.96	4.09%	77,457
Jan 27, 2026	10.52	10.57	10.52	10.53	10.53	-3.16%	1,806
Jan 26, 2026	10.67	10.87	10.58	10.87	10.87	-0.69%	7,134
Jan 23, 2026	11.12	11.12	10.92	10.95	10.95	-0.58%	1,817
Jan 22, 2026	10.86	11.07	10.81	11.01	11.01	2.69%	4,998
Jan 21, 2026	10.72	10.95	10.70	10.72	10.72	-2.21%	755
Jan 20, 2026	10.91	10.96	10.58	10.96	10.96	-0.89%	9,834
Jan 19, 2026	11.34	11.34	10.71	11.06	11.06	-4.93%	3,742
Jan 16, 2026	11.75	11.75	11.55	11.64	11.64	-2.27%	556
Jan 15, 2026	11.99	12.09	11.83	11.91	11.91	1.16%	4,386
Jan 14, 2026	11.57	11.80	11.54	11.77	11.77	1.99%	377
Jan 13, 2026	12.11	12.23	11.44	11.54	11.54	-4.55%	3,478
Jan 12, 2026	11.86	12.09	11.81	12.09	12.09	1.17%	2,914
Jan 9, 2026	11.84	11.95	11.73	11.95	11.95	1.86%	1,517
Jan 8, 2026	11.62	11.78	11.62	11.73	11.73	-0.12%	1,807
Jan 7, 2026	12.08	12.08	11.71	11.75	11.75	-0.63%	840
Jan 6, 2026	11.86	12.00	11.82	11.82	11.82	-	1,003
Jan 5, 2026	11.91	11.94	11.82	11.82	11.82	0.48%	1,914
Jan 2, 2026	11.62	11.76	11.42	11.76	11.76	-1.04%	11,208
Dec 30, 2025	11.69	11.93	11.69	11.89	11.89	0.15%	407
Dec 29, 2025	11.82	11.90	11.69	11.87	11.87	-0.25%	2,766
Dec 23, 2025	12.41	12.41	11.86	11.90	11.90	-5.72%	1,623
Dec 22, 2025	12.27	12.66	12.27	12.62	12.62	4.87%	406
Dec 19, 2025	11.77	12.13	11.75	12.04	12.04	0.32%	52,303
Dec 18, 2025	11.95	12.25	11.95	12.00	12.00	-0.30%	30,389
Dec 17, 2025	12.35	12.39	12.03	12.03	12.03	-2.38%	17,838
Dec 16, 2025	12.33	12.38	12.17	12.33	12.33	-1.63%	13,274
Dec 15, 2025	13.06	13.16	12.41	12.53	12.53	-3.39%	673
Dec 12, 2025	13.57	13.57	12.97	12.97	12.97	-4.93%	1,350
Dec 11, 2025	13.32	13.64	13.21	13.64	13.64	-0.86%	2,602
Dec 10, 2025	13.77	13.81	13.68	13.76	13.76	-0.38%	648
Dec 9, 2025	13.23	13.81	13.23	13.81	13.81	1.86%	1,107
Dec 8, 2025	13.02	13.58	12.95	13.56	13.56	5.43%	1,779
Dec 5, 2025	13.18	13.20	12.86	12.86	12.86	-1.12%	3,247
Dec 4, 2025	12.64	13.31	12.42	13.01	13.01	3.95%	8,559
Dec 3, 2025	12.37	12.55	12.37	12.52	12.52	0.42%	10,199
Dec 2, 2025	12.15	12.57	12.15	12.46	12.46	1.32%	1,480
Dec 1, 2025	12.34	12.34	12.29	12.30	12.30	-1.13%	720