C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	9.38	9.40	8.87	8.87	8.87	-6.47%	3,066
Feb 2, 2026	9.06	9.49	9.01	9.49	9.49	-4.80%	988
Jan 30, 2026	10.08	10.16	9.96	9.96	9.96	-3.21%	-
Jan 29, 2026	10.96	10.97	10.29	10.29	10.29	-6.06%	1,297
Jan 28, 2026	12.16	12.16	10.96	10.96	10.96	3.67%	1,570
Jan 27, 2026	10.96	10.96	10.56	10.57	10.57	-2.60%	4,658
Jan 26, 2026	10.73	10.85	10.63	10.85	10.85	-0.77%	2,389
Jan 23, 2026	11.07	11.07	10.94	10.94	10.94	-1.12%	-
Jan 22, 2026	10.83	11.06	10.83	11.06	11.06	2.71%	843
Jan 21, 2026	10.76	10.87	10.72	10.77	10.77	0.37%	2,694
Jan 20, 2026	10.90	10.90	10.72	10.73	10.73	-1.60%	1,914
Jan 19, 2026	11.09	11.11	10.90	10.90	10.90	-6.32%	4
Jan 16, 2026	11.73	11.77	11.42	11.64	11.64	-1.94%	4,667
Jan 15, 2026	11.95	12.00	11.82	11.87	11.87	0.36%	2,281
Jan 14, 2026	11.61	11.83	11.31	11.83	11.83	2.48%	768
Jan 13, 2026	12.12	12.20	11.54	11.54	11.54	-3.99%	1,310
Jan 12, 2026	11.92	12.02	11.86	12.02	12.02	0.64%	-
Jan 9, 2026	11.85	11.96	11.85	11.94	11.94	1.75%	-
Jan 8, 2026	11.60	11.74	11.60	11.74	11.74	-0.05%	498
Jan 7, 2026	12.09	12.09	11.74	11.74	11.74	-0.73%	-
Jan 6, 2026	11.89	11.98	11.83	11.83	11.83	-0.35%	1,686
Jan 5, 2026	11.85	11.91	11.85	11.87	11.87	1.00%	-
Jan 2, 2026	11.63	11.75	11.63	11.75	11.75	-0.68%	-
Dec 30, 2025	11.79	11.85	11.79	11.83	11.83	-0.25%	-
Dec 29, 2025	11.83	11.86	11.77	11.86	11.86	-3.01%	-
Dec 23, 2025	12.43	12.43	12.23	12.23	12.23	-3.06%	685
Dec 22, 2025	12.38	12.62	12.36	12.62	12.62	4.37%	690
Dec 19, 2025	11.83	12.09	11.81	12.09	12.09	0.83%	2
Dec 18, 2025	12.05	12.24	11.99	11.99	11.99	-0.51%	18
Dec 17, 2025	12.44	12.44	12.05	12.05	12.05	-2.22%	4
Dec 16, 2025	12.29	12.38	12.25	12.33	12.33	-1.77%	656
Dec 15, 2025	13.05	13.11	12.44	12.55	12.55	-4.20%	1,340
Dec 12, 2025	13.62	13.62	13.08	13.10	13.10	-3.62%	2,704
Dec 11, 2025	13.35	13.59	13.35	13.59	13.59	-1.25%	-
Dec 10, 2025	13.77	13.77	13.62	13.76	13.76	-0.49%	1,222
Dec 9, 2025	13.31	13.89	13.16	13.83	13.83	2.02%	3,689
Dec 8, 2025	12.99	13.56	12.99	13.56	13.56	5.38%	2,019
Dec 5, 2025	13.25	13.25	12.86	12.86	12.86	-1.08%	-
Dec 4, 2025	12.68	13.20	12.68	13.00	13.00	3.75%	1,611
Dec 3, 2025	12.43	12.53	12.21	12.53	12.53	0.92%	-
Dec 2, 2025	12.17	12.42	12.17	12.42	12.42	1.01%	-
Dec 1, 2025	12.34	12.34	12.06	12.30	12.30	-1.17%	-
Nov 28, 2025	12.27	12.44	12.27	12.44	12.44	2.08%	-
Nov 27, 2025	12.22	12.23	12.16	12.19	12.19	-1.18%	-
Nov 26, 2025	12.31	12.33	12.28	12.33	12.33	4.40%	-
Nov 25, 2025	11.72	11.81	11.61	11.81	11.81	-0.37%	685
Nov 24, 2025	11.98	11.98	11.86	11.86	11.86	5.82%	-
Nov 21, 2025	11.11	11.21	11.07	11.21	11.21	-5.27%	225
Nov 20, 2025	12.18	12.18	11.83	11.83	11.83	1.20%	-
Nov 19, 2025	11.86	11.95	11.69	11.69	11.69	0.64%	-