5 DAY PERFORMANCE
-15.71%
1 MONTH PERFORMANCE
-10.60%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
+8.16%
YEAR-TO-DATE PERFORMANCE
-31.16%
1 YEAR PERFORMANCE
-50.95%
C3.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $11.37 | $11.53 (1.41%) | $11.75 | $11.37 | 4.47 M | $1.79 B |
| 10/08/2026 | $11.18 | $11.34 (1.43%) | $11.42 | $10.97 | 4.45 M | $1.76 B |
| 10/07/2026 | $11.19 | $11.23 (0.36%) | $11.44 | $11.18 | 2.98 M | $1.74 B |
| 10/06/2026 | $11.24 | $11.24 (0%) | $11.47 | $11.19 | 3.69 M | $1.74 B |
| 10/05/2026 | $11.05 | $11.09 (0.36%) | $11.29 | $10.88 | 3.69 M | $1.72 B |
| 10/02/2026 | $11.18 | $11.01 (-1.52%) | $11.38 | $10.97 | 5.54 M | $1.71 B |
| 10/01/2026 | $10.98 | $11.11 (1.18%) | $11.28 | $10.65 | 5.84 M | $1.72 B |
| 09/30/2026 | $10.45 | $10.99 (5.17%) | $11.06 | $10.42 | 5.33 M | $1.70 B |
| 09/29/2026 | $10.38 | $10.34 (-0.39%) | $10.74 | $10.24 | 3.59 M | $1.60 B |
| 09/28/2026 | $10.45 | $10.41 (-0.38%) | $10.54 | $10.20 | 3.42 M | $1.61 B |
| 09/25/2026 | $10.70 | $10.65 (-0.47%) | $10.82 | $10.32 | 4.28 M | $1.65 B |
| 09/24/2026 | $10.83 | $10.76 (-0.65%) | $10.96 | $10.60 | 2.81 M | $1.67 B |
| 09/23/2026 | $10.85 | $10.86 (0.09%) | $11.02 | $10.64 | 3.09 M | $1.68 B |
| 09/22/2026 | $11.04 | $10.85 (-1.72%) | $11.12 | $10.75 | 4.03 M | $1.68 B |
| 09/21/2026 | $10.68 | $10.84 (1.5%) | $10.97 | $10.49 | 4.24 M | $1.68 B |
| 09/18/2026 | $10.85 | $10.48 (-3.41%) | $11.08 | $10.44 | 9.75 M | $1.62 B |
| 09/17/2026 | $10.63 | $10.78 (1.41%) | $10.90 | $10.50 | 2.94 M | $1.67 B |
| 09/16/2026 | $10.75 | $10.56 (-1.77%) | $10.75 | $10.35 | 4.48 M | $1.64 B |
| 09/15/2026 | $10.97 | $10.79 (-1.64%) | $11.12 | $10.74 | 4.41 M | $1.67 B |
| 09/14/2026 | $10.52 | $11.17 (6.18%) | $11.38 | $10.52 | 5.67 M | $1.73 B |
| 09/11/2026 | $10.52 | $10.54 (0.19%) | $10.82 | $10.42 | 5.13 M | $1.63 B |
| 09/10/2026 | $10.30 | $10.47 (1.65%) | $10.57 | $10.23 | 4.05 M | $1.62 B |
| 09/09/2026 | $10.51 | $10.38 (-1.24%) | $10.56 | $10.24 | 4.83 M | $1.61 B |
| 09/08/2026 | $10.20 | $10.51 (3.04%) | $10.56 | $10.06 | 4.83 M | $1.63 B |
| 09/04/2026 | $10.91 | $10.46 (-4.12%) | $10.91 | $10.39 | 6.97 M | $1.62 B |
| 09/03/2026 | $10.75 | $10.90 (1.4%) | $11.09 | $10.28 | 11.98 M | $1.69 B |
| 09/02/2026 | $10.30 | $10.52 (2.14%) | $10.82 | $10.26 | 8.52 M | $1.63 B |
| 09/01/2026 | $10.47 | $10.34 (-1.24%) | $10.56 | $10.17 | 4.78 M | $1.60 B |
| 08/31/2026 | $10.55 | $10.82 (2.56%) | $10.92 | $10.45 | 6.44 M | $1.68 B |
| 08/28/2026 | $10.28 | $10.53 (2.43%) | $10.80 | $10.28 | 6.51 M | $1.54 B |
| 08/27/2026 | $9.93 | $10.33 (4.03%) | $10.47 | $9.93 | 5.14 M | $1.51 B |
| 08/26/2026 | $9.60 | $9.70 (1.04%) | $9.82 | $9.48 | 3.82 M | $1.42 B |
| 08/25/2026 | $10.03 | $9.79 (-2.39%) | $10.07 | $9.66 | 4.05 M | $1.43 B |
| 08/24/2026 | $10.20 | $10.11 (-0.88%) | $10.34 | $10.02 | 2.54 M | $1.48 B |
| 08/21/2026 | $10.43 | $10.30 (-1.25%) | $10.67 | $10.22 | 6.73 M | $1.51 B |
| 08/20/2026 | $10.30 | $10.31 (0.1%) | $10.40 | $10.04 | 4.06 M | $1.51 B |
| 08/19/2026 | $9.94 | $10.38 (4.43%) | $10.42 | $9.74 | 4.33 M | $1.52 B |
| 08/18/2026 | $9.67 | $9.87 (2.07%) | $9.89 | $9.59 | 4.21 M | $1.44 B |
| 08/17/2026 | $9.74 | $9.70 (-0.41%) | $9.88 | $9.51 | 3.43 M | $1.42 B |
| 08/14/2026 | $10.21 | $9.93 (-2.74%) | $10.28 | $9.73 | 4.41 M | $1.45 B |
| 08/13/2026 | $10.12 | $10.18 (0.59%) | $10.23 | $9.62 | 5.09 M | $1.49 B |
| 08/12/2026 | $10.50 | $10.08 (-4%) | $10.56 | $10.06 | 3.64 M | $1.47 B |
| 08/11/2026 | $10.44 | $10.63 (1.82%) | $10.73 | $10.28 | 6.08 M | $1.55 B |
| 08/10/2026 | $10.13 | $10.40 (2.67%) | $10.44 | $10.06 | 2.85 M | $1.52 B |
| 08/07/2026 | $10.03 | $10.22 (1.89%) | $10.44 | $9.99 | 3.91 M | $1.49 B |
| 08/06/2026 | $9.75 | $9.86 (1.13%) | $9.95 | $9.62 | 2.83 M | $1.44 B |
| 08/05/2026 | $10.03 | $9.91 (-1.2%) | $10.15 | $9.81 | 3.00 M | $1.45 B |
| 08/04/2026 | $9.69 | $10.05 (3.72%) | $10.11 | $9.65 | 4.16 M | $1.47 B |
| 08/03/2026 | $9.33 | $9.73 (4.29%) | $9.84 | $9.18 | 6.04 M | $1.42 B |
| 07/31/2026 | $9.08 | $9.18 (1.1%) | $9.49 | $9.05 | 8.66 M | $1.34 B |
| 07/30/2026 | $8.75 | $9.07 (3.66%) | $9.08 | $8.61 | 3.68 M | $1.33 B |
| 07/29/2026 | $8.90 | $8.85 (-0.56%) | $9.08 | $8.75 | 3.65 M | $1.29 B |
| 07/28/2026 | $8.75 | $8.90 (1.71%) | $9.24 | $8.65 | 6.78 M | $1.30 B |
| 07/27/2026 | $8.38 | $8.82 (5.25%) | $8.96 | $8.30 | 7.82 M | $1.29 B |
| 07/24/2026 | $8.25 | $8.15 (-1.21%) | $8.36 | $8.08 | 3.32 M | $1.19 B |
| 07/23/2026 | $8.18 | $8.15 (-0.37%) | $8.18 | $7.91 | 5.34 M | $1.19 B |
| 07/22/2026 | $8.58 | $8.19 (-4.55%) | $8.62 | $8.00 | 6.21 M | $1.20 B |
| 07/21/2026 | $8.51 | $8.59 (0.94%) | $8.88 | $8.47 | 5.16 M | $1.26 B |
| 07/20/2026 | $8.74 | $8.61 (-1.49%) | $8.82 | $8.47 | 5.56 M | $1.26 B |
| 07/17/2026 | $8.77 | $8.82 (0.57%) | $9.16 | $8.67 | 5.98 M | $1.29 B |
| 07/16/2026 | $9.14 | $8.91 (-2.52%) | $9.22 | $8.79 | 4.01 M | $1.30 B |
| 07/15/2026 | $9.28 | $9.14 (-1.51%) | $9.63 | $9.13 | 5.72 M | $1.34 B |
| 07/14/2026 | $8.96 | $9.15 (2.12%) | $9.23 | $8.77 | 5.78 M | $1.34 B |
| 07/13/2026 | $8.95 | $9.16 (2.35%) | $9.27 | $8.85 | 4.66 M | $1.34 B |
| 07/10/2026 | $9.21 | $8.95 (-2.82%) | $9.28 | $8.84 | 5.61 M | $1.31 B |
| 07/09/2026 | $8.80 | $9.01 (2.39%) | $9.01 | $8.64 | 3.49 M | $1.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
