C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
10.40
-0.25 (-2.35%)
Sep 28, 2026, 1:15 PM EDT - Market open
C3.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 10.45 | 10.54 | 10.20 | 10.41 | - | -2.25% | 1,281,602 |
| Sep 25, 2026 | 10.70 | 10.82 | 10.32 | 10.65 | 10.65 | -1.02% | 4,267,135 |
| Sep 24, 2026 | 10.83 | 10.96 | 10.60 | 10.76 | 10.76 | -0.92% | 2,798,280 |
| Sep 23, 2026 | 10.85 | 11.02 | 10.64 | 10.86 | 10.86 | 0.09% | 3,075,632 |
| Sep 22, 2026 | 11.04 | 11.12 | 10.75 | 10.85 | 10.85 | 0.09% | 3,978,968 |
| Sep 21, 2026 | 10.68 | 10.97 | 10.49 | 10.84 | 10.84 | 3.44% | 4,226,111 |
| Sep 18, 2026 | 10.85 | 11.08 | 10.44 | 10.48 | 10.48 | -2.78% | 9,624,865 |
| Sep 17, 2026 | 10.63 | 10.90 | 10.50 | 10.78 | 10.78 | 2.08% | 2,930,583 |
| Sep 16, 2026 | 10.75 | 10.75 | 10.35 | 10.56 | 10.56 | -2.13% | 4,458,424 |
| Sep 15, 2026 | 10.97 | 11.12 | 10.74 | 10.79 | 10.79 | -3.40% | 4,393,445 |
| Sep 14, 2026 | 10.52 | 11.38 | 10.52 | 11.17 | 11.17 | 5.98% | 5,651,787 |
| Sep 11, 2026 | 10.52 | 10.82 | 10.42 | 10.54 | 10.54 | 0.67% | 4,938,928 |
| Sep 10, 2026 | 10.30 | 10.57 | 10.23 | 10.47 | 10.47 | 0.87% | 3,976,715 |
| Sep 9, 2026 | 10.51 | 10.56 | 10.24 | 10.38 | 10.38 | -1.24% | 4,724,918 |
| Sep 8, 2026 | 10.20 | 10.56 | 10.06 | 10.51 | 10.51 | 0.48% | 4,817,438 |
| Sep 4, 2026 | 10.91 | 10.91 | 10.39 | 10.46 | 10.46 | -4.04% | 6,951,988 |
| Sep 3, 2026 | 10.75 | 11.09 | 10.28 | 10.90 | 10.90 | 3.61% | 11,960,393 |
| Sep 2, 2026 | 10.30 | 10.82 | 10.26 | 10.52 | 10.52 | 1.74% | 7,843,511 |
| Sep 1, 2026 | 10.47 | 10.56 | 10.17 | 10.34 | 10.34 | -4.44% | 4,760,720 |
| Aug 31, 2026 | 10.55 | 10.92 | 10.45 | 10.82 | 10.82 | 2.75% | 6,382,782 |
| Aug 28, 2026 | 10.28 | 10.80 | 10.28 | 10.53 | 10.53 | 1.94% | 6,478,580 |
| Aug 27, 2026 | 9.93 | 10.47 | 9.93 | 10.33 | 10.33 | 6.49% | 5,134,910 |
| Aug 26, 2026 | 9.60 | 9.82 | 9.48 | 9.70 | 9.70 | -0.92% | 3,790,194 |
| Aug 25, 2026 | 10.03 | 10.07 | 9.66 | 9.79 | 9.79 | -3.17% | 4,033,335 |
| Aug 24, 2026 | 10.20 | 10.34 | 10.02 | 10.11 | 10.11 | -1.84% | 2,530,659 |
| Aug 21, 2026 | 10.43 | 10.67 | 10.22 | 10.30 | 10.30 | -0.10% | 6,722,231 |
| Aug 20, 2026 | 10.30 | 10.40 | 10.04 | 10.31 | 10.31 | -0.67% | 4,001,445 |
| Aug 19, 2026 | 9.94 | 10.42 | 9.74 | 10.38 | 10.38 | 5.17% | 4,278,652 |
| Aug 18, 2026 | 9.67 | 9.89 | 9.59 | 9.87 | 9.87 | 1.75% | 4,109,513 |
| Aug 17, 2026 | 9.74 | 9.88 | 9.51 | 9.70 | 9.70 | -2.32% | 3,336,378 |
| Aug 14, 2026 | 10.21 | 10.29 | 9.73 | 9.93 | 9.93 | -2.46% | 4,391,743 |
| Aug 13, 2026 | 10.12 | 10.23 | 9.62 | 10.18 | 10.18 | 0.99% | 5,075,516 |
| Aug 12, 2026 | 10.50 | 10.56 | 10.06 | 10.08 | 10.08 | -5.17% | 3,543,295 |
| Aug 11, 2026 | 10.44 | 10.73 | 10.28 | 10.63 | 10.63 | 2.21% | 6,069,227 |
| Aug 10, 2026 | 10.13 | 10.44 | 10.06 | 10.40 | 10.40 | 1.76% | 2,841,709 |
| Aug 7, 2026 | 10.03 | 10.44 | 9.99 | 10.22 | 10.22 | 3.65% | 3,810,755 |
| Aug 6, 2026 | 9.75 | 9.95 | 9.62 | 9.86 | 9.86 | -0.50% | 2,759,843 |
| Aug 5, 2026 | 10.03 | 10.15 | 9.81 | 9.91 | 9.91 | -1.39% | 2,978,283 |
| Aug 4, 2026 | 9.69 | 10.11 | 9.65 | 10.05 | 10.05 | 3.29% | 4,130,102 |
| Aug 3, 2026 | 9.33 | 9.84 | 9.18 | 9.73 | 9.73 | 5.99% | 6,020,503 |
| Jul 31, 2026 | 9.08 | 9.49 | 9.05 | 9.18 | 9.18 | 1.21% | 8,652,561 |
| Jul 30, 2026 | 8.75 | 9.08 | 8.61 | 9.07 | 9.07 | 2.49% | 3,482,279 |
| Jul 29, 2026 | 8.90 | 9.08 | 8.75 | 8.85 | 8.85 | -0.56% | 3,634,364 |
| Jul 28, 2026 | 8.75 | 9.24 | 8.65 | 8.90 | 8.90 | 0.91% | 6,774,379 |
| Jul 27, 2026 | 8.38 | 8.96 | 8.30 | 8.82 | 8.82 | 8.22% | 7,818,918 |
| Jul 24, 2026 | 8.25 | 8.36 | 8.08 | 8.15 | 8.15 | - | 3,302,035 |
| Jul 23, 2026 | 8.18 | 8.18 | 7.91 | 8.15 | 8.15 | -0.49% | 5,018,762 |
| Jul 22, 2026 | 8.58 | 8.62 | 8.00 | 8.19 | 8.19 | -4.66% | 5,927,460 |
| Jul 21, 2026 | 8.51 | 8.88 | 8.47 | 8.59 | 8.59 | -0.23% | 4,971,457 |
| Jul 20, 2026 | 8.74 | 8.83 | 8.47 | 8.61 | 8.61 | -2.38% | 5,545,615 |