C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	9.42	9.42	9.42	9.42	9.42	-	-
Mar 4, 2026	9.42	9.42	9.42	9.42	9.42	5.55%	-
Mar 3, 2026	8.93	8.93	8.93	8.93	8.93	6.00%	-
Mar 2, 2026	8.42	8.42	8.42	8.42	8.42	1.26%	-
Feb 27, 2026	8.32	8.32	8.32	8.32	8.32	-3.03%	-
Feb 26, 2026	8.58	8.58	8.58	8.58	8.58	-16.22%	-
Feb 25, 2026	10.24	10.24	10.24	10.24	10.24	3.33%	-
Feb 24, 2026	9.91	9.91	9.91	9.91	9.91	1.28%	-
Feb 23, 2026	9.78	9.78	9.78	9.78	9.78	-9.78%	-
Feb 20, 2026	10.84	10.84	10.84	10.84	10.84	3.04%	-
Feb 19, 2026	10.52	10.52	10.52	10.52	10.52	-1.41%	-
Feb 18, 2026	10.67	10.67	10.67	10.67	10.67	3.14%	-
Feb 17, 2026	10.35	10.35	10.35	10.35	10.35	-4.39%	-
Feb 16, 2026	10.82	10.82	10.82	10.82	10.82	0.19%	-
Feb 13, 2026	10.80	10.80	10.80	10.80	10.80	1.79%	-
Feb 12, 2026	10.61	10.61	10.61	10.61	10.61	-1.49%	-
Feb 11, 2026	10.77	10.77	10.77	10.77	10.77	-9.72%	-
Feb 10, 2026	11.93	11.93	11.93	11.93	11.93	5.20%	-
Feb 9, 2026	11.34	11.34	11.34	11.34	11.34	7.59%	-
Feb 6, 2026	10.54	10.54	10.54	10.54	10.54	1.49%	-
Feb 5, 2026	10.39	10.39	10.39	10.39	10.39	-3.84%	-
Feb 4, 2026	10.80	10.80	10.80	10.80	10.80	0.47%	-
Feb 3, 2026	10.75	10.75	10.75	10.75	10.75	-3.59%	-
Feb 2, 2026	11.15	11.15	11.15	11.15	11.15	-1.85%	-
Jan 30, 2026	11.36	11.36	11.36	11.36	11.36	-7.72%	-
Jan 29, 2026	12.31	12.31	12.31	12.31	12.31	-5.38%	-
Jan 28, 2026	13.01	13.01	13.01	13.01	13.01	3.91%	-
Jan 27, 2026	12.52	12.52	12.52	12.52	12.52	-2.19%	-
Jan 26, 2026	12.80	12.80	12.80	12.80	12.80	-0.47%	-
Jan 23, 2026	12.98	12.86	12.86	12.86	12.86	1.18%	620
Jan 22, 2026	12.71	12.71	12.71	12.71	12.71	0.79%	-
Jan 21, 2026	12.61	12.61	12.61	12.61	12.61	0.16%	-
Jan 20, 2026	12.80	12.59	12.59	12.59	12.59	-3.82%	891
Jan 19, 2026	13.09	13.09	13.09	13.09	13.09	-1.58%	-
Jan 16, 2026	13.30	13.30	13.30	13.30	13.30	-3.48%	-
Jan 15, 2026	13.78	13.78	13.78	13.78	13.78	1.17%	-
Jan 14, 2026	13.62	13.62	13.62	13.62	13.62	2.25%	-
Jan 13, 2026	13.32	13.32	13.32	13.32	13.32	-4.24%	-
Jan 12, 2026	13.91	13.91	13.91	13.91	13.91	-0.43%	-
Jan 9, 2026	13.97	13.97	13.97	13.97	13.97	2.72%	-
Jan 8, 2026	13.60	13.60	13.60	13.60	13.60	-1.31%	-
Jan 7, 2026	13.78	13.78	13.78	13.78	13.78	-0.79%	-
Jan 6, 2026	13.89	13.89	13.89	13.89	13.89	-0.14%	-
Jan 5, 2026	13.91	13.91	13.91	13.91	13.91	1.09%	-
Jan 2, 2026	13.76	13.76	13.76	13.76	13.76	0.15%	-
Dec 31, 2025	13.74	13.74	13.74	13.74	13.74	-2.55%	-
Dec 30, 2025	14.10	14.10	14.10	14.10	14.10	1.66%	-
Dec 29, 2025	13.87	13.87	13.87	13.87	13.87	-0.72%	-
Dec 24, 2025	13.97	13.97	13.97	13.97	13.97	-1.48%	-
Dec 23, 2025	14.18	14.18	14.18	14.18	14.18	-3.60%	-