C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
9.60
+0.19 (2.02%)
At close: May 6, 2026, 4:00 PM EDT
9.64
+0.04 (0.41%)
After-hours: May 6, 2026, 7:59 PM EDT
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9.32 | 9.66 | 9.19 | 9.60 | 9.60 | 2.02% | 3,965,093 |
| May 5, 2026 | 9.26 | 9.45 | 9.05 | 9.41 | 9.41 | 2.06% | 4,336,928 |
| May 4, 2026 | 9.21 | 9.50 | 9.20 | 9.22 | 9.22 | 0.66% | 3,472,146 |
| May 1, 2026 | 9.05 | 9.34 | 8.86 | 9.16 | 9.16 | 3.74% | 5,133,000 |
| Apr 30, 2026 | 8.78 | 8.93 | 8.60 | 8.83 | 8.83 | -0.34% | 3,824,211 |
| Apr 29, 2026 | 8.98 | 8.98 | 8.60 | 8.86 | 8.86 | -1.23% | 3,054,751 |
| Apr 28, 2026 | 8.71 | 9.13 | 8.71 | 8.97 | 8.97 | 2.05% | 3,551,584 |
| Apr 27, 2026 | 8.65 | 8.91 | 8.58 | 8.79 | 8.79 | 1.74% | 3,764,749 |
| Apr 24, 2026 | 8.66 | 8.76 | 8.49 | 8.64 | 8.64 | 1.17% | 3,727,088 |
| Apr 23, 2026 | 9.22 | 9.22 | 8.45 | 8.54 | 8.54 | -9.05% | 7,050,934 |
| Apr 22, 2026 | 9.32 | 9.44 | 9.20 | 9.39 | 9.39 | 2.07% | 3,041,517 |
| Apr 21, 2026 | 9.50 | 9.71 | 9.11 | 9.20 | 9.20 | -1.92% | 4,343,529 |
| Apr 20, 2026 | 9.16 | 9.42 | 9.02 | 9.38 | 9.38 | 1.52% | 2,696,501 |
| Apr 17, 2026 | 9.63 | 9.73 | 9.17 | 9.24 | 9.24 | -0.86% | 5,540,585 |
| Apr 16, 2026 | 9.65 | 9.94 | 8.97 | 9.32 | 9.32 | -2.10% | 7,142,975 |
| Apr 15, 2026 | 8.54 | 9.58 | 8.54 | 9.52 | 9.52 | 13.33% | 7,814,647 |
| Apr 14, 2026 | 8.59 | 8.75 | 8.36 | 8.40 | 8.40 | -0.83% | 4,274,212 |
| Apr 13, 2026 | 8.21 | 8.53 | 7.90 | 8.47 | 8.47 | 2.29% | 4,783,760 |
| Apr 10, 2026 | 8.61 | 8.69 | 8.22 | 8.28 | 8.28 | -3.50% | 4,328,517 |
| Apr 9, 2026 | 8.71 | 8.78 | 8.36 | 8.58 | 8.58 | -2.28% | 3,697,033 |
| Apr 8, 2026 | 9.12 | 9.31 | 8.75 | 8.78 | 8.78 | 0.57% | 5,936,688 |
| Apr 7, 2026 | 8.63 | 8.79 | 8.46 | 8.73 | 8.73 | -0.46% | 2,557,649 |
| Apr 6, 2026 | 8.65 | 8.83 | 8.60 | 8.77 | 8.77 | 1.50% | 3,355,564 |
| Apr 2, 2026 | 8.33 | 8.76 | 8.25 | 8.64 | 8.64 | 2.01% | 3,736,936 |
| Apr 1, 2026 | 8.60 | 8.77 | 8.45 | 8.47 | 8.47 | 0.59% | 3,522,444 |
| Mar 31, 2026 | 7.96 | 8.44 | 7.96 | 8.42 | 8.42 | 8.09% | 5,354,533 |
| Mar 30, 2026 | 7.79 | 7.88 | 7.68 | 7.79 | 7.79 | 0.39% | 6,376,722 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.70 | 7.76 | 7.76 | -6.62% | 6,452,903 |
| Mar 26, 2026 | 8.17 | 8.48 | 8.15 | 8.31 | 8.31 | 0.36% | 4,073,158 |
| Mar 25, 2026 | 8.51 | 8.66 | 8.10 | 8.28 | 8.28 | -0.12% | 4,718,781 |
| Mar 24, 2026 | 8.60 | 8.66 | 8.28 | 8.29 | 8.29 | -4.93% | 4,267,101 |
| 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 |