C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	8.40	9.28	8.30	9.10	9.10	5.20%	9,643,342
Mar 2, 2026	7.80	8.68	7.73	8.65	8.65	8.81%	12,219,044
Feb 27, 2026	8.21	8.40	7.85	7.95	7.95	-5.36%	12,313,984
Feb 26, 2026	7.79	8.71	7.73	8.40	8.40	-18.53%	30,761,593
Feb 25, 2026	10.21	10.53	10.00	10.31	10.31	1.88%	6,239,683
Feb 24, 2026	9.68	10.18	9.55	10.12	10.12	3.37%	5,526,716
Feb 23, 2026	10.30	10.30	9.53	9.79	9.79	-5.68%	7,031,424
Feb 20, 2026	10.58	10.92	10.30	10.38	10.38	-2.99%	7,354,018
Feb 19, 2026	10.46	10.73	10.29	10.70	10.70	0.94%	3,381,189
Feb 18, 2026	10.47	10.82	10.28	10.60	10.60	1.92%	3,641,962
Feb 17, 2026	10.75	10.93	10.16	10.40	10.40	-3.53%	4,646,439
Feb 13, 2026	10.60	11.08	10.46	10.78	10.78	3.85%	5,656,045
Feb 12, 2026	10.80	10.97	10.21	10.38	10.38	-4.24%	6,246,845
Feb 11, 2026	11.44	11.50	10.52	10.84	10.84	-5.57%	5,439,435
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