Skip to main content
C3.ai, Inc. (SWX:AI)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
6.85
+0.05 (0.74%)
At close: Apr 27, 2026

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20266.856.856.856.856.850.74%-
Apr 24, 20266.806.806.806.806.80-3.00%-
Apr 23, 20267.017.017.017.017.01-3.71%-
Apr 22, 20267.287.287.287.287.28--
Apr 21, 20267.287.287.287.287.280.69%-
Apr 20, 20267.237.237.237.237.23-2.56%-
Apr 17, 20267.427.427.427.427.423.49%-
Apr 16, 20267.177.177.177.177.172.28%-
Apr 15, 20267.017.017.017.017.016.05%-
Apr 14, 20266.616.616.616.616.610.76%-
Apr 13, 20266.566.566.566.566.56-0.76%-
Apr 10, 20266.616.616.616.616.61-1.93%-
Apr 9, 20266.746.746.746.746.74-2.74%-
Apr 8, 20266.936.936.936.936.931.32%-
Apr 7, 20266.846.846.846.846.84--
Apr 2, 20266.846.846.846.846.841.63%-
Apr 1, 20266.736.736.736.736.733.54%-
Mar 31, 20266.506.506.506.506.503.50%-
Mar 30, 20266.286.286.286.286.28--
Mar 27, 20266.286.286.286.286.28-3.83%-
Mar 26, 20266.536.536.536.536.53--
Mar 25, 20266.536.536.536.536.53-2.83%-
Mar 24, 20266.726.726.726.726.72-0.15%-
Mar 23, 20266.736.736.736.736.73--
Mar 20, 20266.736.736.736.736.73-1.03%-
Mar 19, 20266.806.806.806.806.80-0.58%-
Mar 18, 20266.846.846.846.846.84-2.15%-
Mar 17, 20266.996.996.996.996.99--
Mar 16, 20266.996.996.996.996.99--
Mar 13, 20266.996.996.996.996.99-1.55%-
Mar 12, 20267.107.107.107.107.10-1.66%-
Mar 11, 20267.227.227.227.227.22-3.35%-
Mar 10, 20267.477.477.477.477.474.92%140
Mar 9, 20267.127.127.127.127.12--
Mar 6, 20267.127.127.127.127.12-1.93%-
Mar 5, 20267.267.267.267.267.260.97%-
Mar 4, 20267.197.197.197.197.192.42%-
Mar 3, 20267.027.027.027.027.028.84%-
Mar 2, 20266.456.456.456.456.452.06%-
Feb 27, 20266.326.326.326.326.32-2.77%-
Feb 26, 20266.506.506.506.506.50-18.24%-
Feb 25, 20267.957.957.957.957.953.52%-
Feb 24, 20267.687.687.687.687.68-6.11%-
Feb 23, 20268.188.188.188.188.18--
Feb 20, 20268.188.188.188.188.18--
Feb 19, 20268.188.188.188.188.18-0.49%-
Feb 18, 20268.228.228.228.228.221.99%-
Feb 17, 20268.068.068.068.068.06-1.83%-
Feb 16, 20268.218.218.218.218.210.49%-
Feb 13, 20268.178.178.178.178.172.64%-
Feb 12, 20267.967.967.967.967.96-5.24%-
Feb 11, 20268.408.408.408.408.40-6.46%-
Feb 10, 20268.988.988.988.988.981.81%-
Feb 9, 20268.828.828.828.828.826.78%-
Feb 6, 20268.268.268.268.268.26--
Feb 5, 20268.268.268.268.268.26-0.60%-
Feb 4, 20268.318.318.318.318.311.47%-
Feb 3, 20268.198.198.198.198.19-6.83%-
Feb 2, 20268.798.798.798.798.79-0.11%-
Jan 30, 20268.808.808.808.808.80-12.18%-
Jan 29, 202610.0210.0210.0210.0210.02--
Jan 28, 202610.0210.0210.0210.0210.022.77%-
Jan 27, 20269.759.759.759.759.75-3.08%-
Jan 26, 202610.0610.0610.0610.0610.06-1.18%-
Jan 23, 202610.1810.1810.1810.1810.18--
Jan 22, 202610.1810.1810.1810.1810.180.89%-
Jan 21, 202610.0910.0910.0910.0910.09-0.79%-
Jan 20, 202610.1710.1710.1710.1710.17-1.83%-
Jan 19, 202610.3610.3610.3610.3610.36-4.95%-
Jan 16, 202610.9010.9010.9010.9010.90-0.82%-
Jan 15, 202610.9910.9910.9910.9910.990.37%-
Jan 14, 202610.9510.9510.9510.9510.951.20%-
Jan 13, 202610.8210.8210.8210.8210.82-2.52%-
Jan 12, 202611.1011.1011.1011.1011.100.45%-
Jan 9, 202611.0511.0511.0511.0511.050.36%-
Jan 8, 202611.0111.0111.0111.0111.01--
Jan 7, 202611.0111.0111.0111.0111.01-0.54%-
Jan 6, 202611.0711.0711.0711.0711.07--
Jan 5, 202611.0711.0711.0711.0711.07--
Dec 30, 202511.0711.0711.0711.0711.07--
Dec 29, 202511.0711.0711.0711.0711.07-0.54%-
Dec 23, 202511.1311.1311.1311.1311.13-4.55%-
Dec 22, 202511.6611.6611.6611.6611.663.74%-
Dec 19, 202511.2411.2411.2411.2411.24--
Dec 18, 202511.2411.2411.2411.2411.24-0.97%-
Dec 17, 202511.3511.3511.3511.3511.35-2.24%-
Dec 16, 202511.6111.6111.6111.6111.61-1.94%-
Dec 15, 202511.8411.8411.8411.8411.84-3.27%-
Dec 12, 202512.2412.2412.2412.2412.24-4.30%-
Dec 11, 202512.7912.7912.7912.7912.79-0.47%-
Dec 10, 202512.8512.8512.8512.8512.85--
Dec 9, 202512.8512.8512.8512.8512.857.17%-
Dec 8, 202511.9911.9911.9911.9911.99--
Dec 5, 202511.9911.9911.9911.9911.9910.10%-
Dec 4, 202510.8910.8910.8910.8910.89--
Dec 3, 202510.8910.8910.8910.8910.89--
Dec 2, 202510.8910.8910.8910.8910.89--