C3.ai, Inc. (SWX:AI)
Switzerland · Delayed Price · Currency is CHF 9.97
+0.06 (0.60%)
At close: Oct 23, 2026
SWX:AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2.01% | - |
| Oct 21, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.96% | - |
| Oct 20, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | - |
| Oct 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.46% | - |
| Oct 16, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.51% | - |
| Oct 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.28% | - |
| Oct 14, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.76% | - |
| Oct 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.59% | - |
| Oct 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.66% | - |
| Oct 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.96% | - |
| Oct 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.78% | - |
| Oct 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Oct 6, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.64% | - |
| Oct 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | - |
| Oct 2, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 3.11% | - |
| Oct 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.85% | - |
| Sep 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.40% | - |
| Sep 25, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.22% | - |
| Sep 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.66% | - |
| Sep 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.83% | - |
| Sep 17, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.94% | - |
| Sep 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.22% | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.26% | - |
| Sep 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5.59% | - |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.62% | - |
| Sep 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.96% | - |
| Sep 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Sep 4, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.44% | - |
| Sep 3, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.06% | - |
| Sep 2, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Sep 1, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.18% | - |
| Aug 31, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.22% | - |
| Aug 28, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.37% | - |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.33% | - |
| Aug 26, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -3.83% | - |
| Aug 25, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.26% | - |
| Aug 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Aug 21, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.17% | - |
| Aug 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.08% | - |
| Aug 18, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Aug 17, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.46% | - |
| Aug 14, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.95% | - |