C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.66	12.06	11.46	11.48	11.48	-1.37%	6,387,357
Feb 9, 2026	11.40	11.82	10.96	11.64	11.64	-0.09%	7,529,826
Feb 6, 2026	10.30	11.74	10.21	11.65	11.65	14.78%	9,407,424
Feb 5, 2026	10.78	11.10	9.99	10.15	10.15	-8.64%	7,805,237
Feb 4, 2026	10.63	11.13	10.45	11.11	11.11	3.35%	8,425,427
Feb 3, 2026	10.92	10.95	10.19	10.75	10.75	-1.56%	9,320,724
Feb 2, 2026	10.90	11.24	10.62	10.92	10.92	-0.82%	6,450,350
Jan 30, 2026	11.90	12.05	10.90	11.01	11.01	-10.20%	15,278,183
Jan 29, 2026	12.76	12.81	12.05	12.26	12.26	-6.63%	10,261,442
Jan 28, 2026	14.09	14.20	12.81	13.13	13.13	4.21%	19,225,466
Jan 27, 2026	12.95	12.95	12.50	12.60	12.60	-2.55%	3,965,007
Jan 26, 2026	12.69	12.95	12.58	12.93	12.93	1.89%	3,986,126
Jan 23, 2026	12.94	13.01	12.53	12.69	12.69	-2.16%	3,978,749
Jan 22, 2026	12.73	13.07	12.71	12.97	12.97	2.77%	3,713,677
Jan 21, 2026	12.60	12.89	12.27	12.62	12.62	1.04%	4,885,540
Jan 20, 2026	12.65	12.92	12.35	12.49	12.49	-4.22%	6,296,359
Jan 16, 2026	13.59	13.68	13.01	13.04	13.04	-3.62%	6,153,459
Jan 15, 2026	13.89	13.99	13.49	13.53	13.53	-2.73%	4,551,778
Jan 14, 2026	13.54	13.92	13.43	13.91	13.91	2.58%	5,544,232
Jan 13, 2026	14.20	14.23	13.26	13.56	13.56	-4.17%	8,462,869
Jan 12, 2026	13.87	14.48	13.67	14.15	14.15	0.93%	10,619,464
Jan 9, 2026	13.96	14.25	13.60	14.02	14.02	1.37%	4,966,347
Jan 8, 2026	13.58	13.92	13.52	13.83	13.83	1.24%	4,527,023
Jan 7, 2026	13.95	14.02	13.61	13.66	13.66	-3.46%	4,828,754
Jan 6, 2026	13.80	14.21	13.66	14.15	14.15	1.80%	5,175,002
Jan 5, 2026	13.96	14.07	13.69	13.90	13.90	1.09%	4,868,444
Jan 2, 2026	13.58	13.84	13.38	13.75	13.75	2.00%	5,727,801
Dec 31, 2025	13.75	13.76	13.42	13.48	13.48	-2.46%	5,708,878
Dec 30, 2025	13.95	14.16	13.74	13.82	13.82	-0.93%	5,233,476
Dec 29, 2025	13.80	14.40	13.78	13.95	13.95	-0.29%	4,905,626
Dec 26, 2025	13.91	14.00	13.75	13.99	13.99	-0.36%	3,363,630
Dec 24, 2025	14.00	14.06	13.70	14.04	14.04	0.14%	2,177,662
Dec 23, 2025	14.40	14.56	13.88	14.02	14.02	-4.10%	3,813,916
Dec 22, 2025	14.56	15.03	14.51	14.62	14.62	1.25%	4,340,383
Dec 19, 2025	13.81	14.44	13.81	14.44	14.44	4.87%	6,464,364
Dec 18, 2025	14.46	14.54	13.72	13.77	13.77	-1.99%	4,823,547
Dec 17, 2025	14.42	14.58	14.00	14.05	14.05	-3.04%	4,473,930
Dec 16, 2025	14.39	14.55	14.14	14.49	14.49	-1.09%	7,210,163
Dec 15, 2025	15.29	15.32	14.55	14.65	14.65	-4.06%	4,219,070
Dec 12, 2025	16.00	16.00	15.07	15.27	15.27	-4.08%	4,297,101
Dec 11, 2025	15.72	16.31	15.61	15.92	15.92	0.63%	5,028,046
Dec 10, 2025	15.89	16.40	15.73	15.82	15.82	-1.31%	5,705,060
Dec 9, 2025	15.27	16.19	15.21	16.03	16.03	3.69%	5,371,623
Dec 8, 2025	15.12	15.90	15.12	15.46	15.46	2.52%	6,713,677
Dec 5, 2025	15.38	15.43	14.80	15.08	15.08	-1.57%	6,723,161
Dec 4, 2025	14.95	15.87	14.85	15.32	15.32	2.07%	14,087,314
Dec 3, 2025	14.34	15.17	14.17	15.01	15.01	4.45%	9,593,064
Dec 2, 2025	14.19	14.64	14.17	14.37	14.37	1.99%	5,361,650
Dec 1, 2025	14.02	14.43	13.99	14.09	14.09	-2.49%	3,969,956
Nov 28, 2025	14.20	14.54	14.16	14.45	14.45	2.05%	2,273,066