C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.83	11.86	11.83	11.86	11.86	2.51%	90
Jan 8, 2026	11.57	11.57	11.57	11.57	11.57	-1.88%	-
Jan 7, 2026	12.03	12.03	11.68	11.79	11.79	-0.24%	50
Jan 6, 2026	11.82	11.82	11.82	11.82	11.82	-1.15%	-
Jan 5, 2026	11.76	11.96	11.76	11.96	11.96	4.40%	1,157
Jan 2, 2026	11.65	11.65	11.45	11.45	11.45	-2.57%	280
Dec 30, 2025	11.78	11.78	11.75	11.75	11.75	-0.59%	250
Dec 29, 2025	11.81	11.82	11.81	11.82	11.82	-4.20%	276
Dec 23, 2025	12.34	12.34	12.34	12.34	12.34	-2.36%	30
Dec 22, 2025	12.31	12.64	12.31	12.64	12.64	4.76%	190
Dec 19, 2025	11.78	12.07	11.78	12.07	12.07	2.15%	500
Dec 18, 2025	11.95	11.95	11.81	11.81	11.81	-1.12%	4
Dec 17, 2025	12.33	12.38	11.95	11.95	11.95	-1.52%	558
Dec 16, 2025	12.25	12.25	12.13	12.13	12.13	-2.46%	10
Dec 15, 2025	13.00	13.04	12.44	12.44	12.44	-8.63%	590
Dec 12, 2025	13.55	13.62	13.43	13.61	13.61	1.05%	1,075
Dec 11, 2025	13.24	13.47	13.24	13.47	13.47	-2.45%	125
Dec 10, 2025	13.67	13.81	13.67	13.81	13.81	3.62%	100
Dec 9, 2025	13.22	13.32	13.22	13.32	13.32	-0.77%	200
Dec 8, 2025	12.93	13.43	12.93	13.43	13.43	2.05%	947
Dec 5, 2025	13.16	13.16	13.14	13.16	13.16	3.64%	550
Dec 4, 2025	12.64	12.74	12.64	12.70	12.70	-0.03%	192
Dec 3, 2025	12.34	12.70	12.34	12.70	12.70	1.68%	592
Dec 2, 2025	12.09	12.49	12.09	12.49	12.49	1.94%	1,055
Dec 1, 2025	12.23	12.28	12.23	12.25	12.25	-1.24%	590
Nov 28, 2025	12.23	12.41	12.23	12.41	12.41	1.89%	110
Nov 27, 2025	12.16	12.18	12.16	12.18	12.18	-0.81%	-
Nov 26, 2025	12.26	12.35	12.26	12.28	12.28	5.34%	96
Nov 25, 2025	11.69	11.69	11.64	11.65	11.65	-0.15%	3,550
Nov 24, 2025	11.88	11.88	11.67	11.67	11.67	-1.70%	25
Nov 21, 2025	11.08	11.87	11.02	11.87	11.87	5.90%	1,000
Nov 20, 2025	12.06	12.06	11.21	11.21	11.21	-5.81%	175
Nov 19, 2025	11.78	11.90	11.78	11.90	11.90	-2.43%	120
Nov 18, 2025	11.32	12.20	11.32	12.20	12.20	2.90%	970
Nov 17, 2025	12.15	12.15	11.86	11.86	11.86	-2.02%	100
Nov 14, 2025	12.00	12.31	12.00	12.10	12.10	0.17%	105
Nov 13, 2025	12.83	12.83	11.95	12.08	12.08	-5.14%	9,652
Nov 12, 2025	13.21	13.21	12.70	12.73	12.73	-2.53%	820
Nov 11, 2025	13.72	13.72	13.00	13.06	13.06	-12.47%	1,450
Nov 10, 2025	13.65	14.93	13.65	14.93	14.93	14.82%	435
Nov 7, 2025	13.14	13.15	13.00	13.00	13.00	-4.41%	286
Nov 6, 2025	13.93	13.98	13.60	13.60	13.60	-0.89%	240
Nov 5, 2025	13.68	13.72	13.68	13.72	13.72	-1.41%	5
Nov 4, 2025	14.48	14.48	13.92	13.92	13.92	-7.90%	350
Nov 3, 2025	15.15	15.35	15.11	15.11	15.11	1.08%	54
Oct 31, 2025	14.79	14.95	14.79	14.95	14.95	-0.01%	100
Oct 30, 2025	15.00	15.00	14.90	14.95	14.95	-4.01%	660
Oct 29, 2025	15.58	15.58	15.58	15.58	15.58	-1.36%	400
Oct 28, 2025	15.66	15.79	15.66	15.79	15.79	0.27%	831
Oct 27, 2025	15.58	15.90	15.58	15.75	15.75	1.86%	479