Skip to main content
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
8.90
+0.15 (1.71%)
At close: Jun 26, 2026, 4:00 PM EDT
8.89
-0.01 (-0.11%)
After-hours: Jun 26, 2026, 7:59 PM EDT

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.709.068.508.908.901.71%9,055,277
Jun 25, 20269.209.318.578.758.75-6.12%7,361,874
Jun 24, 20269.729.809.299.329.32-3.72%5,068,232
Jun 23, 20269.619.969.609.689.68-0.21%5,284,129
Jun 22, 202610.1810.579.679.709.70-5.83%6,829,822
Jun 18, 202610.3210.429.9810.3010.300.10%6,604,449
Jun 17, 202610.7611.0310.2410.2910.29-5.86%7,161,334
Jun 16, 202610.9011.2010.6310.9310.93-0.91%6,890,884
Jun 15, 202611.0411.3610.8311.0311.031.19%6,974,243
Jun 12, 202611.0511.1710.6510.9010.90-3.28%6,994,680
Jun 11, 202610.7911.3210.3811.2711.274.35%6,937,352
Jun 10, 202610.6811.2910.4110.8010.800.09%7,363,478
Jun 9, 202610.5011.0910.1010.7910.791.79%8,108,974
Jun 8, 202610.4310.9510.0610.6010.601.63%6,261,281
Jun 5, 202610.4810.549.9210.4310.43-1.42%10,159,328
Jun 4, 202611.2211.2710.0710.5810.58-1.21%18,082,525
Jun 3, 202611.0311.0410.3110.7110.71-4.20%13,848,122
Jun 2, 202611.3611.5411.0111.1811.18-4.85%10,051,568
Jun 1, 202610.9011.8210.9011.7511.759.10%11,341,772
May 29, 202610.4611.1310.2610.7710.775.38%10,766,912
May 28, 20269.6710.339.5310.2210.226.57%6,506,814
May 27, 20269.489.669.449.599.59-4,295,136
May 26, 20269.279.839.189.599.593.23%6,941,682
May 22, 20269.379.809.199.299.29-0.43%4,420,782
May 21, 20269.169.359.059.339.330.54%3,664,303
May 20, 20268.759.318.579.289.285.10%4,981,075
May 19, 20268.758.978.648.838.830.91%3,810,512
May 18, 20268.608.848.328.758.751.16%4,645,271
May 15, 20268.958.978.628.658.65-4.21%5,133,377
May 14, 20268.749.198.669.039.034.39%5,218,609
May 13, 20268.708.858.518.658.65-1.59%4,254,038
May 12, 20269.499.508.748.798.79-7.28%6,539,152
May 11, 20269.749.859.449.489.48-3.95%4,573,983
May 8, 20269.449.889.209.879.873.03%4,339,053
May 7, 20269.719.809.479.589.58-0.21%3,573,061
May 6, 20269.329.669.199.609.602.02%3,989,283
May 5, 20269.269.459.059.419.412.06%4,382,196
May 4, 20269.219.509.209.229.220.66%3,482,133
May 1, 20269.059.348.869.169.163.74%5,295,759
Apr 30, 20268.788.938.608.838.83-0.34%3,863,582
Apr 29, 20268.988.988.608.868.86-1.23%3,078,452
Apr 28, 20268.719.138.718.978.972.05%3,582,180
Apr 27, 20268.658.918.588.798.791.74%3,777,435
Apr 24, 20268.668.768.498.648.641.17%4,167,146
Apr 23, 20269.229.228.458.548.54-9.05%7,079,901
Apr 22, 20269.329.449.209.399.392.07%3,095,433
Apr 21, 20269.509.719.119.209.20-1.92%4,625,593
Apr 20, 20269.169.429.029.389.381.52%2,737,876
Apr 17, 20269.639.739.179.249.24-0.86%5,577,953
Apr 16, 20269.659.948.979.329.32-2.10%7,170,683
Apr 15, 20268.549.588.549.529.5213.33%7,948,470
Apr 14, 20268.598.758.368.408.40-0.83%4,775,033
Apr 13, 20268.218.537.908.478.472.29%4,810,628
Apr 10, 20268.618.698.228.288.28-3.50%4,352,240
Apr 9, 20268.718.788.368.588.58-2.28%3,755,018
Apr 8, 20269.129.318.758.788.780.57%5,950,634
Apr 7, 20268.638.798.468.738.73-0.46%2,683,280
Apr 6, 20268.658.838.608.778.771.50%3,360,151
Apr 2, 20268.338.768.258.648.642.01%3,742,097
Apr 1, 20268.608.778.458.478.470.59%3,543,231
Mar 31, 20267.968.447.968.428.428.09%5,404,266
Mar 30, 20267.797.887.687.797.790.39%6,403,683
Mar 27, 20268.158.157.707.767.76-6.62%6,506,926
Mar 26, 20268.178.488.158.318.310.36%4,090,884
Mar 25, 20268.518.668.108.288.28-0.12%4,734,420
Mar 24, 20268.608.668.288.298.29-4.93%4,299,644
Mar 23, 20268.408.908.408.728.722.95%4,930,856
Mar 20, 20268.588.628.298.478.47-2.31%7,029,230
Mar 19, 20268.458.738.418.678.670.70%3,652,722
Mar 18, 20268.658.848.558.618.61-2.27%4,058,551
Mar 17, 20268.798.988.668.818.810.11%4,191,008
Mar 16, 20269.009.038.788.808.80-1.23%4,575,000
Mar 13, 20268.939.048.728.918.910.45%6,191,478
Mar 12, 20269.169.308.788.878.87-4.21%4,133,942
Mar 11, 20269.109.429.019.269.263.35%5,773,094
Mar 10, 20269.269.348.838.968.96-3.34%4,437,280
Mar 9, 20269.009.318.839.279.270.87%4,378,666
Mar 6, 20269.199.329.059.199.19-2.13%4,756,674
Mar 5, 20269.199.589.109.399.391.08%6,549,757
Mar 4, 20269.189.489.149.299.292.09%6,530,502
Mar 3, 20268.409.288.309.109.105.20%9,667,361
Mar 2, 20267.808.687.738.658.658.81%12,259,491
Feb 27, 20268.218.407.857.957.95-5.36%12,417,577
Feb 26, 20267.798.717.738.408.40-18.53%30,936,509
Feb 25, 202610.2110.5310.0010.3110.311.88%10,067,414
Feb 24, 20269.6810.189.5510.1210.123.37%5,547,853
Feb 23, 202610.3010.309.539.799.79-5.68%7,058,213
Feb 20, 202610.5810.9210.3010.3810.38-2.99%7,417,973
Feb 19, 202610.4610.7310.2910.7010.700.94%3,697,763
Feb 18, 202610.4710.8210.2810.6010.601.92%3,733,642
Feb 17, 202610.7510.9310.1610.4010.40-3.53%5,051,321
Feb 13, 202610.6011.0810.4610.7810.783.85%5,666,114
Feb 12, 202610.8010.9710.2110.3810.38-4.24%6,272,337
Feb 11, 202611.4411.5010.5210.8410.84-5.57%5,487,354
Feb 10, 202611.6612.0611.4611.4811.48-1.37%6,510,460
Feb 9, 202611.4011.8210.9611.6411.64-0.09%7,541,993
Feb 6, 202610.3011.7410.2111.6511.6514.78%9,461,897
Feb 5, 202610.7811.109.9910.1510.15-8.64%7,927,428
Feb 4, 202610.6311.1310.4511.1111.113.35%8,499,032
Feb 3, 202610.9210.9510.1910.7510.75-1.56%9,320,899