C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.13	10.19	9.18	9.18	9.18	-11.91%	890
Jan 29, 2026	10.92	10.93	10.43	10.43	10.43	-5.27%	163
Jan 28, 2026	11.40	12.22	10.74	11.01	11.01	2.48%	3,626
Jan 27, 2026	10.89	10.89	10.74	10.74	10.74	0.37%	500
Jan 26, 2026	10.63	10.70	10.63	10.70	10.70	-2.41%	1,000
Jan 23, 2026	11.01	11.01	10.96	10.96	10.96	-1.53%	50
Jan 22, 2026	10.79	11.13	10.79	11.13	11.13	2.92%	20
Jan 21, 2026	10.66	10.82	10.60	10.82	10.82	-0.06%	506
Jan 20, 2026	10.88	10.88	10.82	10.82	10.82	-3.34%	500
Jan 19, 2026	11.05	11.20	11.05	11.20	11.20	-3.93%	2,210
Jan 16, 2026	11.66	11.66	11.66	11.66	11.66	-2.39%	-
Jan 15, 2026	11.90	12.02	11.87	11.94	11.94	1.74%	1,240
Jan 14, 2026	11.56	11.74	11.56	11.74	11.74	1.19%	400
Jan 13, 2026	12.16	12.16	11.60	11.60	11.60	-4.27%	165
Jan 12, 2026	11.93	12.12	11.87	12.12	12.12	2.19%	2,400
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