C3.ai, Inc. (SWX:AI)
Switzerland · Delayed Price · Currency is CHF 8.28
+0.18 (2.17%)
Last updated: Mar 10, 2026, 9:00 AM CET
SWX:AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.02% | - |
| Jul 22, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -3.90% | - |
| Jul 21, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.57% | - |
| Jul 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.35% | - |
| Jul 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.73% | - |
| Jul 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.30% | - |
| Jul 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.37% | - |
| Jul 14, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.01% | - |
| Jul 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.03% | - |
| Jul 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.89% | - |
| Jul 9, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jul 8, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.57% | - |
| Jul 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.09% | - |
| Jul 6, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.98% | - |
| Jul 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Jul 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -4.85% | - |
| Jul 1, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.03% | - |
| Jun 30, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.56% | - |
| Jun 29, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.52% | - |
| Jun 26, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Jun 25, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -7.66% | - |
| Jun 24, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.76% | - |
| Jun 23, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -4.48% | - |
| Jun 22, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jun 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jun 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.82% | - |
| Jun 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| Jun 16, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.95% | - |
| Jun 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.03% | - |