Skip to main content
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
8.97
+0.18 (2.05%)
At close: Apr 28, 2026, 4:00 PM EDT
8.96
-0.01 (-0.11%)
After-hours: Apr 28, 2026, 7:59 PM EDT

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.719.138.718.978.972.05%3,551,584
Apr 27, 20268.658.918.588.798.791.74%3,764,749
Apr 24, 20268.668.768.498.648.641.17%3,727,088
Apr 23, 20269.229.228.458.548.54-9.05%7,050,934
Apr 22, 20269.329.449.209.399.392.07%3,041,517
Apr 21, 20269.509.719.119.209.20-1.92%4,343,529
Apr 20, 20269.169.429.029.389.381.52%2,696,501
Apr 17, 20269.639.739.179.249.24-0.86%5,540,585
Apr 16, 20269.659.948.979.329.32-2.10%7,142,975
Apr 15, 20268.549.588.549.529.5213.33%7,814,647
Apr 14, 20268.598.758.368.408.40-0.83%4,274,212
Apr 13, 20268.218.537.908.478.472.29%4,783,760
Apr 10, 20268.618.698.228.288.28-3.50%4,328,517
Apr 9, 20268.718.788.368.588.58-2.28%3,697,033
Apr 8, 20269.129.318.758.788.780.57%5,936,688
Apr 7, 20268.638.798.468.738.73-0.46%2,557,649
Apr 6, 20268.658.838.608.778.771.50%3,355,564
Apr 2, 20268.338.768.258.648.642.01%3,736,936
Apr 1, 20268.608.778.458.478.470.59%3,522,444
Mar 31, 20267.968.447.968.428.428.09%5,354,533
Mar 30, 20267.797.887.687.797.790.39%6,376,722
Mar 27, 20268.158.157.707.767.76-6.62%6,452,903
Mar 26, 20268.178.488.158.318.310.36%4,073,158
Mar 25, 20268.518.668.108.288.28-0.12%4,718,781
Mar 24, 20268.608.668.288.298.29-4.93%4,267,101
Mar 23, 20268.408.908.408.728.722.95%4,910,911
Mar 20, 20268.588.628.298.478.47-2.31%6,966,498
Mar 19, 20268.458.738.418.678.670.70%3,621,851
Mar 18, 20268.658.848.558.618.61-2.27%4,036,714
Mar 17, 20268.798.988.668.818.810.11%4,160,832
Mar 16, 20269.009.038.788.808.80-1.23%4,547,828
Mar 13, 20268.939.048.728.918.910.45%6,174,125
Mar 12, 20269.169.308.788.878.87-4.21%4,098,073
Mar 11, 20269.109.429.019.269.263.35%4,613,465
Mar 10, 20269.269.348.838.968.96-3.34%4,368,207
Mar 9, 20269.009.318.839.279.270.87%4,361,132
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