C3.ai, Inc. Class A AI
NYSE · United States · Technology Services
$10.86-0.13 (-1.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.81 | -1.68% | $10.98 | $11.09 | $10.65 | 1.64M |
| 2026-09-30 | $10.99 | +6.29% | $10.45 | $11.06 | $10.42 | 5.32M |
| 2026-09-29 | $10.34 | -0.67% | $10.38 | $10.74 | $10.23 | 3.58M |
| 2026-09-28 | $10.41 | -2.25% | $10.45 | $10.54 | $10.20 | 3.42M |
| 2026-09-25 | $10.65 | -1.02% | $10.70 | $10.81 | $10.32 | 4.28M |
| 2026-09-24 | $10.76 | -0.92% | $10.83 | $10.96 | $10.60 | 2.81M |
| 2026-09-23 | $10.86 | +0.09% | $10.85 | $11.02 | $10.64 | 3.09M |
| 2026-09-22 | $10.85 | +0.09% | $11.04 | $11.12 | $10.75 | 4.03M |
| 2026-09-21 | $10.84 | +3.44% | $10.68 | $10.97 | $10.49 | 4.23M |
| 2026-09-18 | $10.48 | -2.78% | $10.85 | $11.08 | $10.44 | 9.74M |
| 2026-09-17 | $10.78 | +2.08% | $10.63 | $10.90 | $10.50 | 2.93M |
| 2026-09-16 | $10.56 | -2.13% | $10.75 | $10.75 | $10.35 | 4.48M |
| 2026-09-15 | $10.79 | -3.40% | $10.97 | $11.12 | $10.74 | 4.41M |
| 2026-09-14 | $11.17 | +5.98% | $10.52 | $11.38 | $10.52 | 5.66M |
| 2026-09-11 | $10.54 | +0.67% | $10.52 | $10.81 | $10.42 | 5.13M |
| 2026-09-10 | $10.47 | +0.87% | $10.30 | $10.56 | $10.23 | 4.04M |
| 2026-09-09 | $10.38 | -1.24% | $10.51 | $10.56 | $10.24 | 4.82M |
| 2026-09-08 | $10.51 | +0.48% | $10.20 | $10.56 | $10.06 | 4.83M |
| 2026-09-04 | $10.46 | -4.04% | $10.91 | $10.91 | $10.39 | 6.96M |
| 2026-09-03 | $10.90 | +3.61% | $10.74 | $11.09 | $10.28 | 11.97M |
| 2026-09-02 | $10.52 | +1.74% | $10.30 | $10.81 | $10.26 | 8.52M |
| 2026-09-01 | $10.34 | -4.44% | $10.47 | $10.56 | $10.17 | 4.78M |
| 2026-08-31 | $10.82 | +2.75% | $10.55 | $10.91 | $10.45 | 6.44M |
| 2026-08-28 | $10.53 | +1.94% | $10.28 | $10.80 | $10.28 | 6.50M |
| 2026-08-27 | $10.33 | +6.49% | $9.93 | $10.47 | $9.93 | 5.14M |
| 2026-08-26 | $9.70 | -0.92% | $9.60 | $9.82 | $9.48 | 3.82M |
| 2026-08-25 | $9.79 | -3.17% | $10.03 | $10.06 | $9.66 | 4.04M |
| 2026-08-24 | $10.11 | -1.84% | $10.20 | $10.34 | $10.02 | 2.53M |
| 2026-08-21 | $10.30 | -0.10% | $10.43 | $10.67 | $10.22 | 6.73M |
| 2026-08-20 | $10.31 | -0.67% | $10.30 | $10.40 | $10.03 | 4.06M |
| 2026-08-19 | $10.38 | +5.17% | $9.94 | $10.41 | $9.74 | 4.33M |
| 2026-08-18 | $9.87 | +1.75% | $9.67 | $9.89 | $9.59 | 4.21M |
| 2026-08-17 | $9.70 | -2.32% | $9.74 | $9.88 | $9.51 | 3.43M |
| 2026-08-14 | $9.93 | -2.46% | $10.21 | $10.28 | $9.73 | 4.41M |
| 2026-08-13 | $10.18 | +0.99% | $10.11 | $10.23 | $9.61 | 5.09M |
| 2026-08-12 | $10.08 | -5.17% | $10.50 | $10.56 | $10.06 | 3.64M |
| 2026-08-11 | $10.63 | +2.21% | $10.44 | $10.73 | $10.28 | 6.08M |
| 2026-08-10 | $10.40 | +1.76% | $10.13 | $10.44 | $10.06 | 2.85M |
| 2026-08-07 | $10.22 | +3.65% | $10.03 | $10.44 | $9.99 | 3.91M |
| 2026-08-06 | $9.86 | -0.50% | $9.75 | $9.95 | $9.62 | 2.83M |
| 2026-08-05 | $9.91 | -1.39% | $10.02 | $10.15 | $9.81 | 3.00M |
| 2026-08-04 | $10.05 | +3.29% | $9.69 | $10.11 | $9.65 | 4.16M |
| 2026-08-03 | $9.73 | +5.99% | $9.33 | $9.84 | $9.18 | 6.04M |
| 2026-07-31 | $9.18 | +1.21% | $9.08 | $9.49 | $9.05 | 8.66M |
| 2026-07-30 | $9.07 | +2.49% | $8.75 | $9.08 | $8.61 | 3.68M |
| 2026-07-29 | $8.85 | -0.56% | $8.90 | $9.08 | $8.75 | 3.65M |
| 2026-07-28 | $8.90 | +0.91% | $8.75 | $9.23 | $8.65 | 6.78M |
| 2026-07-27 | $8.82 | +8.22% | $8.38 | $8.96 | $8.30 | 7.82M |
| 2026-07-24 | $8.15 | 0.00% | $8.25 | $8.36 | $8.08 | 3.32M |
| 2026-07-23 | $8.15 | -0.49% | $8.18 | $8.18 | $7.91 | 5.34M |
| 2026-07-22 | $8.19 | -4.66% | $8.58 | $8.62 | $8.00 | 6.21M |
| 2026-07-21 | $8.59 | -0.23% | $8.51 | $8.88 | $8.47 | 5.16M |
| 2026-07-20 | $8.61 | -2.38% | $8.73 | $8.82 | $8.47 | 5.56M |
| 2026-07-17 | $8.82 | -1.01% | $8.77 | $9.16 | $8.67 | 5.98M |
| 2026-07-16 | $8.91 | -2.52% | $9.14 | $9.22 | $8.79 | 4.01M |
| 2026-07-15 | $9.14 | -0.11% | $9.28 | $9.63 | $9.13 | 5.72M |
| 2026-07-14 | $9.15 | -0.11% | $8.96 | $9.23 | $8.77 | 5.78M |
| 2026-07-13 | $9.16 | +2.35% | $8.95 | $9.27 | $8.85 | 4.66M |
| 2026-07-10 | $8.95 | -0.67% | $9.21 | $9.28 | $8.84 | 5.61M |
| 2026-07-09 | $9.01 | +1.69% | $8.80 | $9.01 | $8.64 | 3.49M |
| 2026-07-08 | $8.86 | -0.78% | $8.76 | $8.98 | $8.70 | 4.34M |
| 2026-07-07 | $8.93 | -3.77% | $9.36 | $9.50 | $8.89 | 5.21M |
| 2026-07-06 | $9.28 | +2.43% | $8.94 | $9.55 | $8.80 | 5.06M |
| 2026-07-02 | $9.06 | -3.92% | $9.46 | $9.58 | $9.01 | 5.21M |
| 2026-07-01 | $9.43 | +3.74% | $9.22 | $9.66 | $9.22 | 5.31M |
| 2026-06-30 | $9.09 | +2.48% | $8.82 | $9.22 | $8.65 | 4.73M |
| 2026-06-29 | $8.87 | -0.34% | $9.06 | $9.20 | $8.67 | 4.75M |
| 2026-06-26 | $8.90 | +1.71% | $8.69 | $9.06 | $8.50 | 10.57M |
| 2026-06-25 | $8.75 | -6.12% | $9.20 | $9.31 | $8.57 | 7.52M |
| 2026-06-24 | $9.32 | -3.72% | $9.72 | $9.80 | $9.29 | 5.18M |
| 2026-06-23 | $9.68 | -0.21% | $9.61 | $9.96 | $9.60 | 5.40M |
| 2026-06-22 | $9.70 | -5.83% | $10.18 | $10.56 | $9.67 | 6.86M |
| 2026-06-18 | $10.30 | +0.10% | $10.32 | $10.42 | $9.98 | 6.71M |
| 2026-06-17 | $10.29 | -5.86% | $10.76 | $11.03 | $10.23 | 7.33M |
| 2026-06-16 | $10.93 | -0.91% | $10.90 | $11.20 | $10.63 | 6.90M |
| 2026-06-15 | $11.03 | +1.19% | $11.04 | $11.36 | $10.83 | 7.01M |
| 2026-06-12 | $10.90 | -3.28% | $11.05 | $11.16 | $10.65 | 7.08M |
| 2026-06-11 | $11.27 | +4.35% | $10.79 | $11.32 | $10.38 | 7.11M |
| 2026-06-10 | $10.80 | +0.09% | $10.68 | $11.29 | $10.41 | 7.46M |
| 2026-06-09 | $10.79 | +1.79% | $10.50 | $11.09 | $10.10 | 8.22M |
| 2026-06-08 | $10.60 | +1.63% | $10.43 | $10.95 | $10.06 | 6.28M |
| 2026-06-05 | $10.43 | -1.42% | $10.48 | $10.54 | $9.92 | 10.30M |
| 2026-06-04 | $10.58 | -1.21% | $11.22 | $11.27 | $10.07 | 18.20M |
| 2026-06-03 | $10.71 | -4.20% | $11.03 | $11.04 | $10.31 | 19.13M |
| 2026-06-02 | $11.18 | -4.85% | $11.36 | $11.54 | $11.01 | 10.18M |
| 2026-06-01 | $11.75 | +9.10% | $10.90 | $11.82 | $10.90 | 11.52M |
| 2026-05-29 | $10.77 | +5.38% | $10.45 | $11.13 | $10.26 | 11.02M |
| 2026-05-28 | $10.22 | +6.57% | $9.67 | $10.33 | $9.53 | 6.59M |
| 2026-05-27 | $9.59 | 0.00% | $9.48 | $9.66 | $9.44 | 4.39M |
| 2026-05-26 | $9.59 | +3.23% | $9.27 | $9.83 | $9.18 | 7.02M |