C3.ai, Inc. (SWX:AI)
Switzerland · Delayed Price · Currency is CHF 7.28
0.00 (0.00%)
Last updated: Apr 22, 2026, 9:00 AM CET
SWX:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -3.71% | - |
| Apr 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Apr 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.69% | - |
| Apr 20, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.56% | - |
| Apr 17, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 3.49% | - |
| Apr 16, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2.28% | - |
| Apr 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 6.05% | - |
| Apr 14, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.76% | - |
| Apr 13, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.76% | - |
| Apr 10, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.93% | - |
| Apr 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.74% | - |
| Apr 8, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.32% | - |
| Apr 7, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Apr 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.63% | - |
| Apr 1, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.54% | - |
| Mar 31, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.50% | - |
| Mar 30, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Mar 27, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.83% | - |
| Mar 26, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Mar 25, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -2.83% | - |
| Mar 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.15% | - |
| Mar 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.03% | - |
| Mar 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | - |
| Mar 18, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.15% | - |
| Mar 17, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Mar 16, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Mar 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.55% | - |
| Mar 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.66% | - |
| Mar 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.35% | - |
| Mar 10, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.92% | 140 |
| Mar 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Mar 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.93% | - |
| Mar 5, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.97% | - |
| Mar 4, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.42% | - |
| Mar 3, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 8.84% | - |
| Mar 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.06% | - |
| Feb 27, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.77% | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -18.24% | - |
| Feb 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.52% | - |
| Feb 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -6.11% | - |
| Feb 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Feb 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Feb 19, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.49% | - |
| Feb 18, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.99% | - |
| Feb 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.83% | - |
| Feb 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.49% | - |
| Feb 13, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.64% | - |
| Feb 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -5.24% | - |
| Feb 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.46% | - |