C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
8.82
+0.67 (8.22%)
At close: Jul 27, 2026, 4:00 PM EDT
8.77
-0.05 (-0.57%)
After-hours: Jul 27, 2026, 5:05 PM EDT
C3.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 8.77 | 9.16 | 8.67 | 8.82 | 8.82 | -1.01% | 5,955,056 |
| Jul 16, 2026 | 9.14 | 9.22 | 8.79 | 8.91 | 8.91 | -2.52% | 3,535,976 |
| Jul 15, 2026 | 9.28 | 9.63 | 9.13 | 9.14 | 9.14 | -0.11% | 5,242,138 |
| Jul 14, 2026 | 8.96 | 9.23 | 8.77 | 9.15 | 9.15 | -0.11% | 5,160,069 |
| Jul 13, 2026 | 8.95 | 9.27 | 8.85 | 9.16 | 9.16 | 2.35% | 4,150,013 |
| Jul 10, 2026 | 9.21 | 9.28 | 8.84 | 8.95 | 8.95 | -0.67% | 4,466,735 |
| Jul 9, 2026 | 8.80 | 9.01 | 8.64 | 9.01 | 9.01 | 1.69% | 3,310,945 |
| Jul 8, 2026 | 8.76 | 8.99 | 8.70 | 8.86 | 8.86 | -0.78% | 3,757,221 |
| Jul 7, 2026 | 9.36 | 9.50 | 8.89 | 8.93 | 8.93 | -3.77% | 4,004,659 |
| Jul 6, 2026 | 8.94 | 9.55 | 8.80 | 9.28 | 9.28 | 2.43% | 5,054,428 |
| Jul 2, 2026 | 9.46 | 9.58 | 9.01 | 9.06 | 9.06 | -3.92% | 4,001,931 |
| Jul 1, 2026 | 9.22 | 9.66 | 9.22 | 9.43 | 9.43 | 3.74% | 5,184,270 |
| Jun 30, 2026 | 8.83 | 9.22 | 8.65 | 9.09 | 9.09 | 2.48% | 4,589,503 |
| Jun 29, 2026 | 9.06 | 9.20 | 8.67 | 8.87 | 8.87 | -0.34% | 4,714,655 |
| Jun 26, 2026 | 8.70 | 9.06 | 8.50 | 8.90 | 8.90 | 1.71% | 9,055,277 |
| Jun 25, 2026 | 9.20 | 9.31 | 8.57 | 8.75 | 8.75 | -6.12% | 7,361,874 |
| Jun 24, 2026 | 9.72 | 9.80 | 9.29 | 9.32 | 9.32 | -3.72% | 5,068,232 |
| Jun 23, 2026 | 9.61 | 9.96 | 9.60 | 9.68 | 9.68 | -0.21% | 5,284,129 |
| Jun 22, 2026 | 10.18 | 10.57 | 9.67 | 9.70 | 9.70 | -5.83% | 6,829,822 |
| Jun 18, 2026 | 10.32 | 10.42 | 9.98 | 10.30 | 10.30 | 0.10% | 6,604,449 |
| Jun 17, 2026 | 10.76 | 11.03 | 10.24 | 10.29 | 10.29 | -5.86% | 7,161,334 |
| Jun 16, 2026 | 10.90 | 11.20 | 10.63 | 10.93 | 10.93 | -0.91% | 6,890,884 |
| Jun 15, 2026 | 11.04 | 11.36 | 10.83 | 11.03 | 11.03 | 1.19% | 6,974,243 |
| Jun 12, 2026 | 11.05 | 11.17 | 10.65 | 10.90 | 10.90 | -3.28% | 6,994,680 |
| Jun 11, 2026 | 10.79 | 11.32 | 10.38 | 11.27 | 11.27 | 4.35% | 6,937,352 |
| Jun 10, 2026 | 10.68 | 11.29 | 10.41 | 10.80 | 10.80 | 0.09% | 7,363,478 |
| Jun 9, 2026 | 10.50 | 11.09 | 10.10 | 10.79 | 10.79 | 1.79% | 8,108,974 |
| Jun 8, 2026 | 10.43 | 10.95 | 10.06 | 10.60 | 10.60 | 1.63% | 6,261,281 |
| Jun 5, 2026 | 10.48 | 10.54 | 9.92 | 10.43 | 10.43 | -1.42% | 10,159,328 |
| Jun 4, 2026 | 11.22 | 11.27 | 10.07 | 10.58 | 10.58 | -1.21% | 18,082,525 |
| Jun 3, 2026 | 11.03 | 11.04 | 10.31 | 10.71 | 10.71 | -4.20% | 13,848,122 |
| Jun 2, 2026 | 11.36 | 11.54 | 11.01 | 11.18 | 11.18 | -4.85% | 10,051,568 |
| Jun 1, 2026 | 10.90 | 11.82 | 10.90 | 11.75 | 11.75 | 9.10% | 11,341,772 |
| May 29, 2026 | 10.46 | 11.13 | 10.26 | 10.77 | 10.77 | 5.38% | 10,766,912 |
| May 28, 2026 | 9.67 | 10.33 | 9.53 | 10.22 | 10.22 | 6.57% | 6,506,814 |
| May 27, 2026 | 9.48 | 9.66 | 9.44 | 9.59 | 9.59 | - | 4,295,136 |
| May 26, 2026 | 9.27 | 9.83 | 9.18 | 9.59 | 9.59 | 3.23% | 6,941,682 |
| May 22, 2026 | 9.37 | 9.80 | 9.19 | 9.29 | 9.29 | -0.43% | 4,420,782 |
| May 21, 2026 | 9.16 | 9.35 | 9.05 | 9.33 | 9.33 | 0.54% | 3,664,303 |
| May 20, 2026 | 8.75 | 9.31 | 8.57 | 9.28 | 9.28 | 5.10% | 4,981,075 |
| May 19, 2026 | 8.75 | 8.97 | 8.64 | 8.83 | 8.83 | 0.91% | 3,810,512 |
| May 18, 2026 | 8.60 | 8.84 | 8.32 | 8.75 | 8.75 | 1.16% | 4,645,271 |
| May 15, 2026 | 8.95 | 8.97 | 8.62 | 8.65 | 8.65 | -4.21% | 5,133,377 |
| May 14, 2026 | 8.74 | 9.19 | 8.66 | 9.03 | 9.03 | 4.39% | 5,218,609 |