C3.ai, Inc. (SWX:AI)
Switzerland · Delayed Price · Currency is CHF 8.95
+0.25 (2.85%)
At close: Mar 10, 2026
SWX:AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -5.57% | - |
| Aug 12, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.27% | - |
| Aug 11, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.62% | - |
| Aug 10, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.28% | - |
| Aug 7, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.70% | - |
| Aug 6, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.43% | - |
| Aug 5, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.98% | - |
| Aug 4, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.63% | - |
| Aug 3, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 6.60% | - |
| Jul 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.07% | - |
| Jul 30, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.65% | - |
| Jul 29, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.29% | - |
| Jul 28, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.82% | - |
| Jul 27, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 5.71% | - |
| Jul 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.35% | - |