C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 22, 2025	14.71	14.71	14.71	14.71	14.71	4.92%	-
Dec 19, 2025	14.02	14.02	14.02	14.02	14.02	-	-
Dec 18, 2025	14.02	14.02	14.02	14.02	14.02	-3.44%	-
Dec 17, 2025	14.52	14.52	14.52	14.52	14.52	0.41%	-
Dec 16, 2025	14.46	14.46	14.46	14.46	14.46	-2.30%	-
Dec 15, 2025	14.80	14.80	14.80	14.80	14.80	-3.65%	-
Dec 12, 2025	15.36	15.36	15.36	15.36	15.36	-2.29%	-
Dec 11, 2025	15.72	15.72	15.72	15.72	15.72	-0.95%	-
Dec 10, 2025	15.97	15.87	15.87	15.87	15.87	-1.79%	201
Dec 9, 2025	16.16	16.16	16.16	16.16	16.16	4.60%	-
Dec 8, 2025	15.45	15.45	15.45	15.45	15.45	0.98%	-
Dec 5, 2025	15.43	15.30	15.30	15.30	15.30	1.12%	1,716
Dec 4, 2025	15.13	15.13	15.13	15.13	15.13	4.49%	-
Dec 3, 2025	14.48	14.48	14.48	14.48	14.48	1.33%	-
Dec 2, 2025	14.29	14.29	14.29	14.29	14.29	1.78%	-
Dec 1, 2025	14.04	14.04	14.04	14.04	14.04	-1.20%	-