C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
10.93
-0.10 (-0.91%)
At close: Jun 16, 2026, 4:00 PM EDT
10.88
-0.05 (-0.46%)
After-hours: Jun 16, 2026, 7:59 PM EDT
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 8.70 | 8.85 | 8.51 | 8.65 | 8.65 | -1.59% | 4,254,038 |
| May 12, 2026 | 9.49 | 9.50 | 8.74 | 8.79 | 8.79 | -7.28% | 6,539,152 |
| May 11, 2026 | 9.74 | 9.85 | 9.44 | 9.48 | 9.48 | -3.95% | 4,573,983 |
| May 8, 2026 | 9.44 | 9.88 | 9.20 | 9.87 | 9.87 | 3.03% | 4,339,053 |
| May 7, 2026 | 9.71 | 9.80 | 9.47 | 9.58 | 9.58 | -0.21% | 3,573,061 |
| May 6, 2026 | 9.32 | 9.66 | 9.19 | 9.60 | 9.60 | 2.02% | 3,989,283 |
| May 5, 2026 | 9.26 | 9.45 | 9.05 | 9.41 | 9.41 | 2.06% | 4,382,196 |
| May 4, 2026 | 9.21 | 9.50 | 9.20 | 9.22 | 9.22 | 0.66% | 3,482,133 |
| May 1, 2026 | 9.05 | 9.34 | 8.86 | 9.16 | 9.16 | 3.74% | 5,295,759 |
| Apr 30, 2026 | 8.78 | 8.93 | 8.60 | 8.83 | 8.83 | -0.34% | 3,863,582 |
| Apr 29, 2026 | 8.98 | 8.98 | 8.60 | 8.86 | 8.86 | -1.23% | 3,078,452 |
| Apr 28, 2026 | 8.71 | 9.13 | 8.71 | 8.97 | 8.97 | 2.05% | 3,582,180 |
| Apr 27, 2026 | 8.65 | 8.91 | 8.58 | 8.79 | 8.79 | 1.74% | 3,777,435 |
| Apr 24, 2026 | 8.66 | 8.76 | 8.49 | 8.64 | 8.64 | 1.17% | 4,167,146 |
| Apr 23, 2026 | 9.22 | 9.22 | 8.45 | 8.54 | 8.54 | -9.05% | 7,079,901 |
| Apr 22, 2026 | 9.32 | 9.44 | 9.20 | 9.39 | 9.39 | 2.07% | 3,095,433 |
| Apr 21, 2026 | 9.50 | 9.71 | 9.11 | 9.20 | 9.20 | -1.92% | 4,625,593 |
| Apr 20, 2026 | 9.16 | 9.42 | 9.02 | 9.38 | 9.38 | 1.52% | 2,737,876 |
| Apr 17, 2026 | 9.63 | 9.73 | 9.17 | 9.24 | 9.24 | -0.86% | 5,577,953 |
| Apr 16, 2026 | 9.65 | 9.94 | 8.97 | 9.32 | 9.32 | -2.10% | 7,170,683 |
| Apr 15, 2026 | 8.54 | 9.58 | 8.54 | 9.52 | 9.52 | 13.33% | 7,948,470 |
| Apr 14, 2026 | 8.59 | 8.75 | 8.36 | 8.40 | 8.40 | -0.83% | 4,775,033 |
| Apr 13, 2026 | 8.21 | 8.53 | 7.90 | 8.47 | 8.47 | 2.29% | 4,810,628 |
| Apr 10, 2026 | 8.61 | 8.69 | 8.22 | 8.28 | 8.28 | -3.50% | 4,352,240 |
| Apr 9, 2026 | 8.71 | 8.78 | 8.36 | 8.58 | 8.58 | -2.28% | 3,755,018 |
| Apr 8, 2026 | 9.12 | 9.31 | 8.75 | 8.78 | 8.78 | 0.57% | 5,950,634 |
| Apr 7, 2026 | 8.63 | 8.79 | 8.46 | 8.73 | 8.73 | -0.46% | 2,683,280 |