Skip to main content
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
9.06
-0.13 (-1.41%)
Mar 9, 2026, 2:24 PM EDT - Market open

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.009.188.838.99--2.18%2,412,223
Mar 6, 20269.199.329.059.199.19-2.13%4,697,853
Mar 5, 20269.199.589.109.399.391.08%6,530,063
Mar 4, 20269.189.489.149.299.292.09%6,504,823
Mar 3, 20268.409.288.309.109.105.20%9,643,342
Mar 2, 20267.808.687.738.658.658.81%12,219,044
Feb 27, 20268.218.407.857.957.95-5.36%12,313,984
Feb 26, 20267.798.717.738.408.40-18.53%30,761,593
Feb 25, 202610.2110.5310.0010.3110.311.88%6,239,683
Feb 24, 20269.6810.189.5510.1210.123.37%5,526,716
Feb 23, 202610.3010.309.539.799.79-5.68%7,031,424
Feb 20, 202610.5810.9210.3010.3810.38-2.99%7,354,018
Feb 19, 202610.4610.7310.2910.7010.700.94%3,381,189
Feb 18, 202610.4710.8210.2810.6010.601.92%3,641,962
Feb 17, 202610.7510.9310.1610.4010.40-3.53%4,646,439
Feb 13, 202610.6011.0810.4610.7810.783.85%5,656,045
Feb 12, 202610.8010.9710.2110.3810.38-4.24%6,246,845
Feb 11, 202611.4411.5010.5210.8410.84-5.57%5,439,435
Feb 10, 202611.6612.0611.4611.4811.48-1.37%6,387,357
Feb 9, 202611.4011.8210.9611.6411.64-0.09%7,529,826
Feb 6, 202610.3011.7410.2111.6511.6514.78%9,407,424
Feb 5, 202610.7811.109.9910.1510.15-8.64%7,805,237
Feb 4, 202610.6311.1310.4511.1111.113.35%8,425,427
Feb 3, 202610.9210.9510.1910.7510.75-1.56%9,320,724
Feb 2, 202610.9011.2410.6210.9210.92-0.82%6,450,350
Jan 30, 202611.9012.0510.9011.0111.01-10.20%15,278,183
Jan 29, 202612.7612.8112.0512.2612.26-6.63%10,261,442
Jan 28, 202614.0914.2012.8113.1313.134.21%19,225,466
Jan 27, 202612.9512.9512.5012.6012.60-2.55%3,965,007
Jan 26, 202612.6912.9512.5812.9312.931.89%3,986,126
Jan 23, 202612.9413.0112.5312.6912.69-2.16%3,978,749
Jan 22, 202612.7313.0712.7112.9712.972.77%3,713,677
Jan 21, 202612.6012.8912.2712.6212.621.04%4,885,540
Jan 20, 202612.6512.9212.3512.4912.49-4.22%6,296,359
Jan 16, 202613.5913.6813.0113.0413.04-3.62%6,153,459
Jan 15, 202613.8913.9913.4913.5313.53-2.73%4,551,778
Jan 14, 202613.5413.9213.4313.9113.912.58%5,544,232
Jan 13, 202614.2014.2313.2613.5613.56-4.17%8,462,869
Jan 12, 202613.8714.4813.6714.1514.150.93%10,619,464
Jan 9, 202613.9614.2513.6014.0214.021.37%4,966,347
Jan 8, 202613.5813.9213.5213.8313.831.24%4,527,023
Jan 7, 202613.9514.0213.6113.6613.66-3.46%4,828,754
Jan 6, 202613.8014.2113.6614.1514.151.80%5,175,002
Jan 5, 202613.9614.0713.6913.9013.901.09%4,868,444
Jan 2, 202613.5813.8413.3813.7513.752.00%5,727,801
Dec 31, 202513.7513.7613.4213.4813.48-2.46%5,708,878
Dec 30, 202513.9514.1613.7413.8213.82-0.93%5,233,476
Dec 29, 202513.8014.4013.7813.9513.95-0.29%4,905,626
Dec 26, 202513.9114.0013.7513.9913.99-0.36%3,363,630
Dec 24, 202514.0014.0613.7014.0414.040.14%2,177,662
Dec 23, 202514.4014.5613.8814.0214.02-4.10%3,813,916
Dec 22, 202514.5615.0314.5114.6214.621.25%4,340,383
Dec 19, 202513.8114.4413.8114.4414.444.87%6,464,364
Dec 18, 202514.4614.5413.7213.7713.77-1.99%4,823,547
Dec 17, 202514.4214.5814.0014.0514.05-3.04%4,473,930
Dec 16, 202514.3914.5514.1414.4914.49-1.09%7,210,163
Dec 15, 202515.2915.3214.5514.6514.65-4.06%4,219,070
Dec 12, 202516.0016.0015.0715.2715.27-4.08%4,297,101
Dec 11, 202515.7216.3115.6115.9215.920.63%5,028,046
Dec 10, 202515.8916.4015.7315.8215.82-1.31%5,705,060
Dec 9, 202515.2716.1915.2116.0316.033.69%5,371,623
Dec 8, 202515.1215.9015.1215.4615.462.52%6,713,677
Dec 5, 202515.3815.4314.8015.0815.08-1.57%6,723,161
Dec 4, 202514.9515.8714.8515.3215.322.07%14,087,314
Dec 3, 202514.3415.1714.1715.0115.014.45%9,593,064
Dec 2, 202514.1914.6414.1714.3714.371.99%5,361,650
Dec 1, 202514.0214.4313.9914.0914.09-2.49%3,969,956
Nov 28, 202514.2014.5414.1614.4514.452.05%2,273,066
Nov 26, 202514.2314.4814.1614.1614.16-0.14%4,936,330
Nov 25, 202513.5214.2113.2814.1814.184.88%5,264,103
Nov 24, 202513.7313.7913.4013.5213.52-0.81%4,809,179
Nov 21, 202512.8313.7012.5913.6313.636.07%8,430,044
Nov 20, 202513.7214.1612.7412.8512.85-5.10%8,359,736
Nov 19, 202513.6513.9313.2813.5413.54-1.46%4,614,364
Nov 18, 202513.2514.1513.2013.7413.742.23%7,470,322
Nov 17, 202513.9814.0713.3113.4413.44-4.48%5,080,230
Nov 14, 202513.6514.3713.5914.0714.07-0.21%6,732,574
Nov 13, 202514.6014.6813.6614.1014.10-4.92%8,385,916
Nov 12, 202515.3915.6114.6514.8314.83-3.14%7,497,585
Nov 11, 202515.5015.6714.9015.3115.31-4.79%9,277,484
Nov 10, 202515.8817.4615.2016.0816.083.61%14,426,307
Nov 7, 202514.9015.5414.7215.5215.522.24%5,121,442
Nov 6, 202516.0516.1515.1115.1815.18-5.54%4,986,470
Nov 5, 202515.8416.0715.6716.0716.071.84%4,978,734
Nov 4, 202516.5116.7715.7715.7815.78-7.93%6,887,918
Nov 3, 202517.4017.5416.9717.1417.14-2.50%5,197,838
Oct 31, 202517.0417.5916.8417.5817.583.23%4,890,054
Oct 30, 202517.4717.4717.0117.0317.03-2.96%4,415,288
Oct 29, 202517.9618.1617.2717.5517.55-3.04%5,522,030
Oct 28, 202518.3618.6417.9718.1018.10-1.42%4,293,476
Oct 27, 202518.1518.6417.9418.3618.362.86%5,386,726
Oct 24, 202518.3018.3917.7517.8517.85-0.56%4,639,284
Oct 23, 202517.5918.0517.5117.9517.952.22%3,698,072
Oct 22, 202517.8718.0217.2017.5617.56-3.68%5,789,776
Oct 21, 202518.2818.5518.0218.2318.23-1.03%3,672,466
Oct 20, 202518.1018.7918.0018.4218.424.01%5,117,876
Oct 17, 202517.7518.0817.5017.7117.71-1.94%5,635,914
Oct 16, 202519.2819.6017.8418.0618.06-6.28%8,140,862
Oct 15, 202519.4019.8018.6719.2719.271.47%7,170,705
Oct 14, 202518.8819.3518.3918.9918.99-1.96%7,677,996