5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
+9.56%
3 MONTH PERFORMANCE
-13.91%
6 MONTH PERFORMANCE
-34.18%
YEAR-TO-DATE PERFORMANCE
-31.16%
1 YEAR PERFORMANCE
-61.32%
C3.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.78 | $8.69 (-1.03%) | $8.85 | $8.51 | 2.96 M | $1.21 B |
| 05/12/2026 | $9.49 | $8.79 (-7.38%) | $9.50 | $8.74 | 6.54 M | $1.22 B |
| 05/11/2026 | $9.74 | $9.48 (-2.67%) | $9.85 | $9.44 | 4.57 M | $1.31 B |
| 05/08/2026 | $9.44 | $9.87 (4.56%) | $9.88 | $9.20 | 4.34 M | $1.37 B |
| 05/07/2026 | $9.71 | $9.58 (-1.34%) | $9.80 | $9.47 | 3.57 M | $1.33 B |
| 05/06/2026 | $9.32 | $9.60 (3%) | $9.66 | $9.19 | 3.99 M | $1.33 B |
| 05/05/2026 | $9.26 | $9.41 (1.62%) | $9.45 | $9.05 | 4.38 M | $1.30 B |
| 05/04/2026 | $9.21 | $9.22 (0.11%) | $9.50 | $9.20 | 3.48 M | $1.28 B |
| 05/01/2026 | $9.05 | $9.16 (1.22%) | $9.34 | $8.86 | 5.30 M | $1.27 B |
| 04/30/2026 | $8.78 | $8.83 (0.57%) | $8.93 | $8.60 | 3.86 M | $1.22 B |
| 04/29/2026 | $8.98 | $8.86 (-1.34%) | $8.98 | $8.60 | 3.08 M | $1.23 B |
| 04/28/2026 | $8.71 | $8.97 (2.99%) | $9.13 | $8.71 | 3.58 M | $1.24 B |
| 04/27/2026 | $8.65 | $8.79 (1.62%) | $8.91 | $8.58 | 3.78 M | $1.22 B |
| 04/24/2026 | $8.66 | $8.64 (-0.23%) | $8.76 | $8.49 | 4.17 M | $1.20 B |
| 04/23/2026 | $9.22 | $8.54 (-7.38%) | $9.22 | $8.45 | 7.08 M | $1.18 B |
| 04/22/2026 | $9.32 | $9.39 (0.75%) | $9.44 | $9.20 | 3.10 M | $1.30 B |
| 04/21/2026 | $9.50 | $9.20 (-3.16%) | $9.71 | $9.11 | 4.63 M | $1.28 B |
| 04/20/2026 | $9.15 | $9.38 (2.51%) | $9.42 | $9.02 | 2.74 M | $1.30 B |
| 04/17/2026 | $9.63 | $9.24 (-4.05%) | $9.73 | $9.17 | 5.58 M | $1.28 B |
| 04/16/2026 | $9.65 | $9.32 (-3.42%) | $9.94 | $8.97 | 7.17 M | $1.29 B |
| 04/15/2026 | $8.54 | $9.52 (11.48%) | $9.57 | $8.54 | 7.95 M | $1.32 B |
| 04/14/2026 | $8.59 | $8.40 (-2.21%) | $8.75 | $8.36 | 4.78 M | $1.16 B |
| 04/13/2026 | $8.21 | $8.47 (3.17%) | $8.53 | $7.90 | 4.81 M | $1.17 B |
| 04/10/2026 | $8.61 | $8.28 (-3.83%) | $8.69 | $8.22 | 4.35 M | $1.15 B |
| 04/09/2026 | $8.71 | $8.58 (-1.49%) | $8.78 | $8.36 | 3.76 M | $1.19 B |
| 04/08/2026 | $9.12 | $8.78 (-3.73%) | $9.31 | $8.74 | 5.95 M | $1.22 B |
| 04/07/2026 | $8.63 | $8.73 (1.16%) | $8.79 | $8.46 | 2.68 M | $1.21 B |
| 04/06/2026 | $8.65 | $8.77 (1.39%) | $8.83 | $8.60 | 3.36 M | $1.22 B |
| 04/02/2026 | $8.33 | $8.64 (3.72%) | $8.76 | $8.25 | 3.74 M | $1.20 B |
| 04/01/2026 | $8.60 | $8.47 (-1.51%) | $8.77 | $8.45 | 3.54 M | $1.17 B |
| 03/31/2026 | $7.96 | $8.42 (5.78%) | $8.44 | $7.96 | 5.40 M | $1.17 B |
| 03/30/2026 | $7.79 | $7.79 (0%) | $7.88 | $7.68 | 6.40 M | $1.08 B |
| 03/27/2026 | $8.15 | $7.76 (-4.79%) | $8.15 | $7.70 | 6.51 M | $1.08 B |
| 03/26/2026 | $8.17 | $8.31 (1.71%) | $8.48 | $8.15 | 4.09 M | $1.15 B |
| 03/25/2026 | $8.51 | $8.28 (-2.7%) | $8.65 | $8.10 | 4.73 M | $1.15 B |
| 03/24/2026 | $8.60 | $8.29 (-3.6%) | $8.66 | $8.28 | 4.30 M | $1.15 B |
| 03/23/2026 | $8.40 | $8.72 (3.81%) | $8.90 | $8.40 | 4.93 M | $1.21 B |
| 03/20/2026 | $8.58 | $8.47 (-1.28%) | $8.62 | $8.29 | 7.03 M | $1.17 B |
| 03/19/2026 | $8.45 | $8.67 (2.6%) | $8.73 | $8.41 | 3.65 M | $1.20 B |
| 03/18/2026 | $8.65 | $8.61 (-0.46%) | $8.84 | $8.55 | 4.06 M | $1.19 B |
| 03/17/2026 | $8.79 | $8.81 (0.23%) | $8.98 | $8.66 | 4.19 M | $1.22 B |
| 03/16/2026 | $9.00 | $8.80 (-2.22%) | $9.03 | $8.78 | 4.58 M | $1.22 B |
| 03/13/2026 | $8.93 | $8.91 (-0.22%) | $9.04 | $8.72 | 6.19 M | $1.24 B |
| 03/12/2026 | $9.16 | $8.87 (-3.17%) | $9.30 | $8.78 | 4.13 M | $1.23 B |
| 03/11/2026 | $9.10 | $9.26 (1.76%) | $9.42 | $9.01 | 5.77 M | $1.28 B |
| 03/10/2026 | $9.26 | $8.96 (-3.24%) | $9.34 | $8.83 | 4.44 M | $1.24 B |
| 03/09/2026 | $9.00 | $9.27 (3%) | $9.31 | $8.83 | 4.38 M | $1.29 B |
| 03/06/2026 | $9.19 | $9.19 (0%) | $9.32 | $9.05 | 4.76 M | $1.27 B |
| 03/05/2026 | $9.19 | $9.39 (2.18%) | $9.58 | $9.10 | 6.55 M | $1.30 B |
| 03/04/2026 | $9.18 | $9.29 (1.2%) | $9.48 | $9.14 | 6.53 M | $1.29 B |
| 03/03/2026 | $8.40 | $9.10 (8.33%) | $9.28 | $8.30 | 9.67 M | $1.26 B |
| 03/02/2026 | $7.80 | $8.65 (10.9%) | $8.68 | $7.72 | 12.26 M | $1.20 B |
| 02/27/2026 | $8.21 | $7.95 (-3.17%) | $8.40 | $7.85 | 12.42 M | $1.10 B |
| 02/26/2026 | $7.79 | $8.40 (7.83%) | $8.71 | $7.73 | 30.94 M | $1.16 B |
| 02/25/2026 | $10.21 | $10.31 (0.98%) | $10.53 | $10.00 | 10.07 M | $1.43 B |
| 02/24/2026 | $9.68 | $10.12 (4.55%) | $10.18 | $9.55 | 5.55 M | $1.40 B |
| 02/23/2026 | $10.30 | $9.79 (-4.95%) | $10.30 | $9.53 | 7.06 M | $1.36 B |
| 02/20/2026 | $10.58 | $10.38 (-1.89%) | $10.92 | $10.30 | 7.42 M | $1.44 B |
| 02/19/2026 | $10.46 | $10.70 (2.29%) | $10.73 | $10.29 | 3.70 M | $1.48 B |
| 02/18/2026 | $10.47 | $10.60 (1.24%) | $10.82 | $10.28 | 3.73 M | $1.47 B |
| 02/17/2026 | $10.75 | $10.40 (-3.26%) | $10.93 | $10.16 | 5.05 M | $1.44 B |
| 02/13/2026 | $10.60 | $10.78 (1.7%) | $11.08 | $10.46 | 5.67 M | $1.49 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.
