C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.38	12.04	11.28	11.69	11.69	2.72%	4,217,513
Nov 5, 2026	11.92	11.94	11.24	11.38	11.38	-4.85%	5,037,302
Nov 4, 2026	11.65	12.22	11.57	11.96	11.96	3.64%	3,438,009
Nov 3, 2026	11.42	11.59	11.17	11.54	11.54	-0.09%	3,066,572
Nov 2, 2026	11.79	12.03	11.41	11.55	11.55	-2.53%	2,941,169
Oct 30, 2026	11.92	12.08	11.39	11.85	11.85	-2.63%	4,484,787
Oct 29, 2026	12.23	12.32	11.98	12.17	12.17	-1.30%	3,675,428
Oct 28, 2026	12.34	12.56	12.03	12.33	12.33	0.33%	4,250,217
Oct 27, 2026	12.73	12.86	11.74	12.29	12.29	-3.91%	5,982,102
Oct 26, 2026	12.37	13.04	12.35	12.79	12.79	2.65%	5,159,862
Oct 23, 2026	11.91	12.50	11.83	12.46	12.46	3.57%	5,851,125
Oct 22, 2026	11.71	12.30	11.63	12.03	12.03	2.04%	4,707,169
Oct 21, 2026	11.77	11.97	11.53	11.79	11.79	0.86%	3,336,176
Oct 20, 2026	11.30	11.82	11.16	11.69	11.69	3.63%	3,726,854
Oct 19, 2026	11.36	11.52	11.23	11.28	11.28	-0.35%	3,552,128
Oct 16, 2026	12.19	12.39	10.96	11.32	11.32	-6.91%	9,693,337
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