NYSE : AI
C3.ai, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 11.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
C3.ai, Inc. (AI) closed at 11.85 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.92 | 12.08 | 11.39 | 11.85 | 4,484,786 | -2.63% |
| 2026-10-29 | 12.23 | 12.32 | 11.98 | 12.17 | 3,675,428 | -1.30% |
| 2026-10-28 | 12.34 | 12.559 | 12.025 | 12.33 | 4,250,217 | +0.33% |
| 2026-10-27 | 12.73 | 12.855 | 11.74 | 12.29 | 5,982,102 | -3.91% |
| 2026-10-26 | 12.37 | 13.04 | 12.35 | 12.79 | 5,159,862 | +2.65% |
| 2026-10-23 | 11.91 | 12.5 | 11.83 | 12.46 | 5,851,125 | +3.57% |
| 2026-10-22 | 11.71 | 12.3 | 11.628 | 12.03 | 4,707,169 | +2.04% |
| 2026-10-21 | 11.77 | 11.97 | 11.53 | 11.79 | 3,336,176 | +0.86% |
| 2026-10-20 | 11.3 | 11.818 | 11.16 | 11.69 | 3,726,854 | +3.63% |
| 2026-10-19 | 11.36 | 11.52 | 11.23 | 11.28 | 3,552,128 | -0.35% |
| 2026-10-16 | 12.19 | 12.39 | 10.961 | 11.32 | 9,693,337 | -6.91% |
| 2026-10-15 | 11.435 | 12.245 | 11.34 | 12.16 | 5,929,393 | +4.20% |
| 2026-10-14 | 11.9 | 12.13 | 11.56 | 11.67 | 5,318,287 | -2.83% |
| 2026-10-13 | 11.63 | 12.02 | 11.51 | 12.01 | 7,117,497 | +3.45% |
| 2026-10-12 | 12.3 | 12.88 | 11.505 | 11.61 | 11,635,204 | +0.69% |
| 2026-10-09 | 11.37 | 11.75 | 11.37 | 11.53 | 4,466,818 | +1.68% |
| 2026-10-08 | 11.18 | 11.42 | 10.97 | 11.34 | 4,442,532 | +0.98% |
| 2026-10-07 | 11.19 | 11.44 | 11.175 | 11.23 | 2,975,402 | -0.09% |
| 2026-10-06 | 11.24 | 11.47 | 11.19 | 11.24 | 3,669,590 | +1.35% |
| 2026-10-05 | 11.05 | 11.287 | 10.875 | 11.09 | 3,686,669 | +0.73% |
| 2026-10-02 | 11.183 | 11.38 | 10.97 | 11.01 | 5,521,977 | -0.90% |
| 2026-10-01 | 10.98 | 11.275 | 10.645 | 11.11 | 5,837,077 | +1.09% |
| 2026-09-30 | 10.45 | 11.06 | 10.42 | 10.99 | 5,307,142 | +6.29% |
| 2026-09-29 | 10.38 | 10.74 | 10.235 | 10.34 | 3,579,226 | -0.67% |
| 2026-09-28 | 10.45 | 10.539 | 10.2 | 10.41 | 3,412,755 | -2.25% |
| 2026-09-25 | 10.7 | 10.815 | 10.32 | 10.65 | 4,267,135 | -1.02% |
| 2026-09-24 | 10.83 | 10.964 | 10.6 | 10.76 | 2,798,280 | -0.92% |
| 2026-09-23 | 10.85 | 11.017 | 10.64 | 10.86 | 3,075,632 | +0.09% |
| 2026-09-22 | 11.04 | 11.12 | 10.75 | 10.85 | 3,978,968 | +0.09% |
| 2026-09-21 | 10.68 | 10.97 | 10.49 | 10.84 | 4,226,111 | +3.44% |
| 2026-09-18 | 10.85 | 11.08 | 10.435 | 10.48 | 9,624,865 | -2.78% |
| 2026-09-17 | 10.63 | 10.9 | 10.5 | 10.78 | 2,930,583 | +2.08% |
| 2026-09-16 | 10.75 | 10.75 | 10.345 | 10.56 | 4,458,424 | -2.13% |
| 2026-09-15 | 10.97 | 11.12 | 10.74 | 10.79 | 4,393,445 | -3.40% |
| 2026-09-14 | 10.52 | 11.375 | 10.52 | 11.17 | 5,651,787 | +5.98% |
| 2026-09-11 | 10.52 | 10.815 | 10.42 | 10.54 | 4,938,928 | +0.67% |
| 2026-09-10 | 10.3 | 10.565 | 10.225 | 10.47 | 3,976,715 | +0.87% |
| 2026-09-09 | 10.51 | 10.56 | 10.24 | 10.38 | 4,724,918 | -1.24% |
| 2026-09-08 | 10.2 | 10.56 | 10.06 | 10.51 | 4,817,438 | +0.48% |
| 2026-09-04 | 10.91 | 10.91 | 10.385 | 10.46 | 6,951,988 | -4.04% |
| 2026-09-03 | 10.745 | 11.085 | 10.28 | 10.9 | 11,960,393 | +3.61% |
| 2026-09-02 | 10.3 | 10.815 | 10.255 | 10.52 | 7,843,511 | +1.74% |
| 2026-09-01 | 10.47 | 10.56 | 10.17 | 10.34 | 4,760,720 | -4.44% |
| 2026-08-31 | 10.55 | 10.915 | 10.45 | 10.82 | 6,382,782 | +2.75% |
| 2026-08-28 | 10.28 | 10.8 | 10.28 | 10.53 | 6,478,580 | +1.94% |
| 2026-08-27 | 9.93 | 10.47 | 9.925 | 10.33 | 5,134,910 | +6.49% |
| 2026-08-26 | 9.6 | 9.82 | 9.48 | 9.7 | 3,790,194 | -0.92% |
| 2026-08-25 | 10.03 | 10.065 | 9.66 | 9.79 | 4,033,335 | -3.17% |
| 2026-08-24 | 10.2 | 10.34 | 10.02 | 10.11 | 2,530,659 | -1.84% |
| 2026-08-21 | 10.43 | 10.67 | 10.215 | 10.3 | 6,722,231 | -0.10% |
| 2026-08-20 | 10.3 | 10.4 | 10.035 | 10.31 | 4,001,445 | -0.67% |
| 2026-08-19 | 9.94 | 10.415 | 9.74 | 10.38 | 4,278,652 | +5.17% |
| 2026-08-18 | 9.67 | 9.89 | 9.585 | 9.87 | 4,109,512 | +1.75% |
| 2026-08-17 | 9.74 | 9.88 | 9.511 | 9.7 | 3,336,378 | -2.32% |
| 2026-08-14 | 10.21 | 10.285 | 9.725 | 9.93 | 4,391,743 | -2.46% |
| 2026-08-13 | 10.115 | 10.23 | 9.615 | 10.18 | 5,075,516 | +0.99% |
| 2026-08-12 | 10.5 | 10.56 | 10.06 | 10.08 | 3,543,295 | -5.17% |
| 2026-08-11 | 10.44 | 10.73 | 10.28 | 10.63 | 6,069,227 | +2.21% |
| 2026-08-10 | 10.13 | 10.435 | 10.06 | 10.4 | 2,841,709 | +1.76% |
| 2026-08-07 | 10.03 | 10.435 | 9.99 | 10.22 | 3,810,755 | +3.65% |
| 2026-08-06 | 9.75 | 9.95 | 9.62 | 9.86 | 2,759,843 | -0.50% |
| 2026-08-05 | 10.025 | 10.15 | 9.81 | 9.91 | 2,978,283 | -1.39% |
| 2026-08-04 | 9.69 | 10.11 | 9.645 | 10.05 | 4,130,102 | +3.29% |
| 2026-08-03 | 9.33 | 9.835 | 9.18 | 9.73 | 6,020,503 | +5.99% |
| 2026-07-31 | 9.08 | 9.49 | 9.05 | 9.18 | 8,652,561 | +1.21% |
| 2026-07-30 | 8.75 | 9.08 | 8.61 | 9.07 | 3,482,279 | +2.49% |
| 2026-07-29 | 8.9 | 9.077 | 8.75 | 8.85 | 3,634,364 | -0.56% |
| 2026-07-28 | 8.75 | 9.235 | 8.645 | 8.9 | 6,774,379 | +0.91% |
| 2026-07-27 | 8.38 | 8.96 | 8.3 | 8.82 | 7,818,918 | +8.22% |
| 2026-07-24 | 8.25 | 8.36 | 8.08 | 8.15 | 3,302,035 | +0.00% |
| 2026-07-23 | 8.182 | 8.182 | 7.91 | 8.15 | 5,018,762 | -0.49% |
| 2026-07-22 | 8.58 | 8.623 | 8 | 8.19 | 5,927,460 | -4.66% |
| 2026-07-21 | 8.505 | 8.88 | 8.47 | 8.59 | 4,971,457 | -0.23% |
| 2026-07-20 | 8.735 | 8.825 | 8.47 | 8.61 | 5,545,615 | -2.38% |
| 2026-07-17 | 8.765 | 9.16 | 8.67 | 8.82 | 5,955,056 | -1.01% |
| 2026-07-16 | 9.14 | 9.22 | 8.79 | 8.91 | 3,535,976 | -2.52% |
| 2026-07-15 | 9.28 | 9.63 | 9.13 | 9.14 | 5,242,138 | -0.11% |
| 2026-07-14 | 8.96 | 9.23 | 8.77 | 9.15 | 5,160,069 | -0.11% |
| 2026-07-13 | 8.95 | 9.266 | 8.85 | 9.16 | 4,150,013 | +2.35% |
| 2026-07-10 | 9.21 | 9.28 | 8.84 | 8.95 | 4,466,735 | -0.67% |
| 2026-07-09 | 8.8 | 9.01 | 8.64 | 9.01 | 3,310,945 | +1.69% |
| 2026-07-08 | 8.76 | 8.985 | 8.698 | 8.86 | 3,757,221 | -0.78% |
| 2026-07-07 | 9.36 | 9.5 | 8.89 | 8.93 | 4,004,659 | -3.77% |
| 2026-07-06 | 8.937 | 9.55 | 8.8 | 9.28 | 5,054,428 | +2.43% |
| 2026-07-02 | 9.463 | 9.58 | 9.01 | 9.06 | 4,001,931 | -3.92% |
| 2026-07-01 | 9.215 | 9.66 | 9.215 | 9.43 | 5,184,270 | +3.74% |
| 2026-06-30 | 8.825 | 9.22 | 8.65 | 9.09 | 4,589,503 | +2.48% |
| 2026-06-29 | 9.06 | 9.2 | 8.67 | 8.87 | 4,714,655 | -0.34% |
| 2026-06-26 | 8.695 | 9.055 | 8.5 | 8.9 | 9,055,277 | +1.71% |
| 2026-06-25 | 9.2 | 9.311 | 8.57 | 8.75 | 7,361,874 | -6.12% |
| 2026-06-24 | 9.72 | 9.8 | 9.29 | 9.32 | 5,068,232 | -3.72% |
| 2026-06-23 | 9.61 | 9.959 | 9.6 | 9.68 | 5,284,129 | -0.21% |
| 2026-06-22 | 10.18 | 10.565 | 9.67 | 9.7 | 6,829,822 | -5.83% |
| 2026-06-18 | 10.32 | 10.42 | 9.98 | 10.3 | 6,604,449 | +0.10% |
| 2026-06-17 | 10.76 | 11.03 | 10.235 | 10.29 | 7,161,334 | -5.86% |
| 2026-06-16 | 10.9 | 11.2 | 10.632 | 10.93 | 6,890,884 | -0.91% |
| 2026-06-15 | 11.038 | 11.36 | 10.83 | 11.03 | 6,974,243 | +1.19% |
| 2026-06-12 | 11.05 | 11.165 | 10.645 | 10.9 | 6,994,680 | -3.28% |
| 2026-06-11 | 10.79 | 11.32 | 10.38 | 11.27 | 6,937,352 | +4.35% |
| 2026-06-10 | 10.68 | 11.29 | 10.41 | 10.8 | 7,363,478 | +0.09% |
| 2026-06-09 | 10.5 | 11.09 | 10.095 | 10.79 | 8,108,974 | +1.79% |
| 2026-06-08 | 10.43 | 10.95 | 10.055 | 10.6 | 6,261,281 | +1.63% |
| 2026-06-05 | 10.48 | 10.54 | 9.92 | 10.43 | 10,159,328 | -1.42% |
| 2026-06-04 | 11.22 | 11.27 | 10.07 | 10.58 | 18,082,525 | -1.21% |
| 2026-06-03 | 11.03 | 11.04 | 10.31 | 10.71 | 13,848,122 | -4.20% |
| 2026-06-02 | 11.36 | 11.54 | 11.01 | 11.18 | 10,051,568 | -4.85% |
| 2026-06-01 | 10.9 | 11.82 | 10.9 | 11.75 | 11,341,772 | +9.10% |
| 2026-05-29 | 10.455 | 11.125 | 10.26 | 10.77 | 10,766,912 | +5.38% |
| 2026-05-28 | 9.67 | 10.33 | 9.53 | 10.22 | 6,506,814 | +6.57% |
| 2026-05-27 | 9.48 | 9.66 | 9.439 | 9.59 | 4,295,136 | +0.00% |
| 2026-05-26 | 9.265 | 9.83 | 9.18 | 9.59 | 6,941,682 | +3.23% |
| 2026-05-22 | 9.37 | 9.8 | 9.19 | 9.29 | 4,420,782 | -0.43% |
| 2026-05-21 | 9.16 | 9.35 | 9.053 | 9.33 | 3,664,303 | +0.54% |
| 2026-05-20 | 8.75 | 9.305 | 8.569 | 9.28 | 4,981,075 | +5.10% |
| 2026-05-19 | 8.75 | 8.97 | 8.64 | 8.83 | 3,810,512 | +0.91% |
| 2026-05-18 | 8.6 | 8.835 | 8.32 | 8.75 | 4,645,271 | +1.16% |
| 2026-05-15 | 8.95 | 8.965 | 8.62 | 8.65 | 5,133,377 | -4.21% |
| 2026-05-14 | 8.74 | 9.19 | 8.661 | 9.03 | 5,218,609 | +4.39% |
| 2026-05-13 | 8.7 | 8.845 | 8.51 | 8.65 | 4,254,038 | -1.59% |
| 2026-05-12 | 9.49 | 9.498 | 8.74 | 8.79 | 6,539,152 | -7.28% |