5 DAY PERFORMANCE
-4.33%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
+19.59%
6 MONTH PERFORMANCE
-33.67%
YEAR-TO-DATE PERFORMANCE
-31.16%
1 YEAR PERFORMANCE
-61.72%
C3.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.70 | $8.90 (2.3%) | $9.06 | $8.50 | 10.57 M | $1.30 B |
| 06/25/2026 | $9.20 | $8.75 (-4.89%) | $9.31 | $8.57 | 7.52 M | $1.28 B |
| 06/24/2026 | $9.72 | $9.32 (-4.12%) | $9.80 | $9.29 | 5.18 M | $1.36 B |
| 06/23/2026 | $9.61 | $9.68 (0.73%) | $9.96 | $9.60 | 5.40 M | $1.42 B |
| 06/22/2026 | $10.18 | $9.70 (-4.72%) | $10.57 | $9.67 | 6.86 M | $1.42 B |
| 06/18/2026 | $10.32 | $10.30 (-0.19%) | $10.42 | $9.98 | 6.71 M | $1.51 B |
| 06/17/2026 | $10.76 | $10.29 (-4.37%) | $11.03 | $10.24 | 7.33 M | $1.50 B |
| 06/16/2026 | $10.90 | $10.93 (0.28%) | $11.20 | $10.63 | 6.90 M | $1.60 B |
| 06/15/2026 | $11.04 | $11.03 (-0.09%) | $11.36 | $10.83 | 7.01 M | $1.61 B |
| 06/12/2026 | $11.05 | $10.90 (-1.36%) | $11.17 | $10.65 | 7.08 M | $1.59 B |
| 06/11/2026 | $10.79 | $11.27 (4.45%) | $11.32 | $10.38 | 7.11 M | $1.65 B |
| 06/10/2026 | $10.68 | $10.80 (1.12%) | $11.29 | $10.41 | 7.46 M | $1.58 B |
| 06/09/2026 | $10.50 | $10.79 (2.76%) | $11.09 | $10.10 | 8.22 M | $1.58 B |
| 06/08/2026 | $10.43 | $10.60 (1.63%) | $10.95 | $10.06 | 6.28 M | $1.55 B |
| 06/05/2026 | $10.48 | $10.43 (-0.48%) | $10.54 | $9.92 | 10.30 M | $1.53 B |
| 06/04/2026 | $11.22 | $10.58 (-5.7%) | $11.27 | $10.07 | 18.20 M | $1.55 B |
| 06/03/2026 | $11.03 | $10.71 (-2.9%) | $11.04 | $10.31 | 19.13 M | $1.57 B |
| 06/02/2026 | $11.36 | $11.18 (-1.58%) | $11.54 | $11.01 | 10.18 M | $1.63 B |
| 06/01/2026 | $10.90 | $11.75 (7.8%) | $11.82 | $10.90 | 11.52 M | $1.72 B |
| 05/29/2026 | $10.46 | $10.77 (2.96%) | $11.13 | $10.26 | 11.02 M | $1.49 B |
| 05/28/2026 | $9.67 | $10.22 (5.69%) | $10.33 | $9.53 | 6.59 M | $1.42 B |
| 05/27/2026 | $9.48 | $9.59 (1.16%) | $9.66 | $9.44 | 4.40 M | $1.33 B |
| 05/26/2026 | $9.27 | $9.59 (3.45%) | $9.83 | $9.18 | 7.02 M | $1.33 B |
| 05/22/2026 | $9.37 | $9.29 (-0.85%) | $9.80 | $9.19 | 4.50 M | $1.29 B |
| 05/21/2026 | $9.16 | $9.33 (1.86%) | $9.35 | $9.05 | 3.76 M | $1.29 B |
| 05/20/2026 | $8.75 | $9.28 (6.06%) | $9.31 | $8.57 | 5.00 M | $1.29 B |
| 05/19/2026 | $8.75 | $8.83 (0.91%) | $8.97 | $8.64 | 3.89 M | $1.22 B |
| 05/18/2026 | $8.60 | $8.75 (1.74%) | $8.84 | $8.32 | 4.66 M | $1.21 B |
| 05/15/2026 | $8.95 | $8.65 (-3.35%) | $8.97 | $8.62 | 5.24 M | $1.20 B |
| 05/14/2026 | $8.74 | $9.03 (3.32%) | $9.19 | $8.66 | 5.22 M | $1.25 B |
| 05/13/2026 | $8.70 | $8.65 (-0.57%) | $8.85 | $8.51 | 4.25 M | $1.20 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 |
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.
