C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
8.47
-0.25 (-2.87%)
Mar 24, 2026, 10:30 AM EDT - Market open
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.60 | 8.66 | 8.56 | 8.52 | - | -2.29% | 394,805 |
| Mar 23, 2026 | 8.40 | 8.90 | 8.40 | 8.72 | 8.72 | 2.95% | 4,910,911 |
| Mar 20, 2026 | 8.58 | 8.62 | 8.29 | 8.47 | 8.47 | -2.31% | 6,966,498 |
| Mar 19, 2026 | 8.45 | 8.73 | 8.41 | 8.67 | 8.67 | 0.70% | 3,621,851 |
| Mar 18, 2026 | 8.65 | 8.84 | 8.55 | 8.61 | 8.61 | -2.27% | 4,036,714 |
| Mar 17, 2026 | 8.79 | 8.98 | 8.66 | 8.81 | 8.81 | 0.11% | 4,160,832 |
| Mar 16, 2026 | 9.00 | 9.03 | 8.78 | 8.80 | 8.80 | -1.23% | 4,547,828 |
| Mar 13, 2026 | 8.93 | 9.04 | 8.72 | 8.91 | 8.91 | 0.45% | 6,174,125 |
| Mar 12, 2026 | 9.16 | 9.30 | 8.78 | 8.87 | 8.87 | -4.21% | 4,098,073 |
| Mar 11, 2026 | 9.10 | 9.42 | 9.01 | 9.26 | 9.26 | 3.35% | 4,613,465 |
| Mar 10, 2026 | 9.26 | 9.34 | 8.83 | 8.96 | 8.96 | -3.34% | 4,368,207 |
| Mar 9, 2026 | 9.00 | 9.31 | 8.83 | 9.27 | 9.27 | 0.87% | 4,361,132 |
| Mar 6, 2026 | 9.19 | 9.32 | 9.05 | 9.19 | 9.19 | -2.13% | 4,697,853 |
| Mar 5, 2026 | 9.19 | 9.58 | 9.10 | 9.39 | 9.39 | 1.08% | 6,530,063 |
| Mar 4, 2026 | 9.18 | 9.48 | 9.14 | 9.29 | 9.29 | 2.09% | 6,504,823 |
| 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 |