C3.ai, Inc. (SWX:AI)
Switzerland · Delayed Price · Currency is CHF 8.91
-0.03 (-0.34%)
Last updated: Jun 2, 2026, 9:00 AM CET
SWX:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -4.94% | - |
| Jun 2, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% | - |
| Jun 1, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 6.18% | - |
| May 29, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5.25% | - |
| May 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.68% | - |
| May 27, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.79% | - |
| May 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.95% | - |
| May 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.23% | - |
| May 21, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| May 20, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.21% | - |
| May 19, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.03% | - |
| May 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.02% | - |
| May 15, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 13, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.55% | - |
| May 12, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -5.61% | - |
| May 11, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| May 8, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| May 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.18% | - |
| May 6, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% | - |
| May 5, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| May 4, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.00% | - |
| Apr 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Apr 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.00% | - |
| 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% | - |