Skip to main content
logo
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
14.02
+0.19 (1.37%)
At close: Jan 9, 2026, 4:00 PM EST
14.13
+0.11 (0.78%)
After-hours: Jan 9, 2026, 7:59 PM EST

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202613.9614.2513.6014.0214.021.37%4,966,347
Jan 8, 202613.5813.9213.5213.8313.831.24%4,527,023
Jan 7, 202613.9514.0213.6113.6613.66-3.46%4,828,754
Jan 6, 202613.8014.2113.6614.1514.151.80%5,175,002
Jan 5, 202613.9614.0713.6913.9013.901.09%4,868,444
Jan 2, 202613.5813.8413.3813.7513.752.00%5,727,801
Dec 31, 202513.7513.7613.4213.4813.48-2.46%5,708,878
Dec 30, 202513.9514.1613.7413.8213.82-0.93%5,233,476
Dec 29, 202513.8014.4013.7813.9513.95-0.29%4,905,626
Dec 26, 202513.9114.0013.7513.9913.99-0.36%3,363,630
Dec 24, 202514.0014.0613.7014.0414.040.14%2,177,662
Dec 23, 202514.4014.5613.8814.0214.02-4.10%3,813,916
Dec 22, 202514.5615.0314.5114.6214.621.25%4,340,383
Dec 19, 202513.8114.4413.8114.4414.444.87%6,464,364
Dec 18, 202514.4614.5413.7213.7713.77-1.99%4,823,547
Dec 17, 202514.4214.5814.0014.0514.05-3.04%4,473,930
Dec 16, 202514.3914.5514.1414.4914.49-1.09%7,210,163
Dec 15, 202515.2915.3214.5514.6514.65-4.06%4,219,070
Dec 12, 202516.0016.0015.0715.2715.27-4.08%4,297,101
Dec 11, 202515.7216.3115.6115.9215.920.63%5,028,046
Dec 10, 202515.8916.4015.7315.8215.82-1.31%5,705,060
Dec 9, 202515.2716.1915.2116.0316.033.69%5,371,623
Dec 8, 202515.1215.9015.1215.4615.462.52%6,713,677
Dec 5, 202515.3815.4314.8015.0815.08-1.57%6,723,161
Dec 4, 202514.9515.8714.8515.3215.322.07%14,087,314
Dec 3, 202514.3415.1714.1715.0115.014.45%9,593,064
Dec 2, 202514.1914.6414.1714.3714.371.99%5,361,650
Dec 1, 202514.0214.4313.9914.0914.09-2.49%3,969,956
Nov 28, 202514.2014.5414.1614.4514.452.05%2,273,066
Nov 26, 202514.2314.4814.1614.1614.16-0.14%4,936,330
Nov 25, 202513.5214.2113.2814.1814.184.88%5,264,103
Nov 24, 202513.7313.7913.4013.5213.52-0.81%4,809,179
Nov 21, 202512.8313.7012.5913.6313.636.07%8,430,044
Nov 20, 202513.7214.1612.7412.8512.85-5.10%8,359,736
Nov 19, 202513.6513.9313.2813.5413.54-1.46%4,614,364
Nov 18, 202513.2514.1513.2013.7413.742.23%7,470,322
Nov 17, 202513.9814.0713.3113.4413.44-4.48%5,080,230
Nov 14, 202513.6514.3713.5914.0714.07-0.21%6,732,574
Nov 13, 202514.6014.6813.6614.1014.10-4.92%8,385,916
Nov 12, 202515.3915.6114.6514.8314.83-3.14%7,497,585
Nov 11, 202515.5015.6714.9015.3115.31-4.79%9,277,484
Nov 10, 202515.8817.4615.2016.0816.083.61%14,426,307
Nov 7, 202514.9015.5414.7215.5215.522.24%5,121,442
Nov 6, 202516.0516.1515.1115.1815.18-5.54%4,986,470
Nov 5, 202515.8416.0715.6716.0716.071.84%4,978,734
Nov 4, 202516.5116.7715.7715.7815.78-7.93%6,887,918
Nov 3, 202517.4017.5416.9717.1417.14-2.50%5,197,838
Oct 31, 202517.0417.5916.8417.5817.583.23%4,890,054
Oct 30, 202517.4717.4717.0117.0317.03-2.96%4,415,288
Oct 29, 202517.9618.1617.2717.5517.55-3.04%5,522,030