C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	12.19	12.39	10.96	11.32	11.32	-6.91%	9,714,282
Oct 15, 2026	11.44	12.25	11.34	12.16	12.16	4.20%	5,929,393
Oct 14, 2026	11.90	12.13	11.56	11.67	11.67	-2.83%	5,318,287
Oct 13, 2026	11.63	12.02	11.51	12.01	12.01	3.45%	7,117,497
Oct 12, 2026	12.30	12.88	11.51	11.61	11.61	0.69%	11,635,204
Oct 9, 2026	11.37	11.75	11.37	11.53	11.53	1.68%	4,466,818
Oct 8, 2026	11.18	11.42	10.97	11.34	11.34	0.98%	4,442,532
Oct 7, 2026	11.19	11.44	11.18	11.23	11.23	-0.09%	2,975,402
Oct 6, 2026	11.24	11.47	11.19	11.24	11.24	1.35%	3,669,590
Oct 5, 2026	11.05	11.29	10.88	11.09	11.09	0.73%	3,686,669
Oct 2, 2026	11.18	11.38	10.97	11.01	11.01	-0.90%	5,521,977
Oct 1, 2026	10.98	11.28	10.65	11.11	11.11	1.09%	5,837,077
Sep 30, 2026	10.45	11.06	10.42	10.99	10.99	6.29%	5,307,142
Sep 29, 2026	10.38	10.74	10.24	10.34	10.34	-0.67%	3,579,226
Sep 28, 2026	10.45	10.54	10.20	10.41	10.41	-2.25%	3,412,755
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