C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
9.50
-0.10 (-0.99%)
May 27, 2026, 1:37 PM EDT - Market open
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.48 | 9.66 | 9.44 | 9.50 | - | -0.99% | 2,429,427 |
| 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 |
| Apr 6, 2026 | 8.65 | 8.83 | 8.60 | 8.77 | 8.77 | 1.50% | 3,360,151 |
| Apr 2, 2026 | 8.33 | 8.76 | 8.25 | 8.64 | 8.64 | 2.01% | 3,742,097 |
| Apr 1, 2026 | 8.60 | 8.77 | 8.45 | 8.47 | 8.47 | 0.59% | 3,543,231 |
| Mar 31, 2026 | 7.96 | 8.44 | 7.96 | 8.42 | 8.42 | 8.09% | 5,404,266 |
| Mar 30, 2026 | 7.79 | 7.88 | 7.68 | 7.79 | 7.79 | 0.39% | 6,403,683 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.70 | 7.76 | 7.76 | -6.62% | 6,506,926 |
| Mar 26, 2026 | 8.17 | 8.48 | 8.15 | 8.31 | 8.31 | 0.36% | 4,090,884 |
| Mar 25, 2026 | 8.51 | 8.66 | 8.10 | 8.28 | 8.28 | -0.12% | 4,734,420 |
| Mar 24, 2026 | 8.60 | 8.66 | 8.28 | 8.29 | 8.29 | -4.93% | 4,299,644 |
| Mar 23, 2026 | 8.40 | 8.90 | 8.40 | 8.72 | 8.72 | 2.95% | 4,930,856 |
| Mar 20, 2026 | 8.58 | 8.62 | 8.29 | 8.47 | 8.47 | -2.31% | 7,029,230 |
| Mar 19, 2026 | 8.45 | 8.73 | 8.41 | 8.67 | 8.67 | 0.70% | 3,652,722 |
| Mar 18, 2026 | 8.65 | 8.84 | 8.55 | 8.61 | 8.61 | -2.27% | 4,058,551 |
| Mar 17, 2026 | 8.79 | 8.98 | 8.66 | 8.81 | 8.81 | 0.11% | 4,191,008 |