5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
+11.26%
3 MONTH PERFORMANCE
+12.74%
6 MONTH PERFORMANCE
-5.57%
YEAR-TO-DATE PERFORMANCE
-24.48%
1 YEAR PERFORMANCE
-43.32%
C3.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $10.12 | $10.18 (0.59%) | $10.23 | $9.62 | 5.09 M | $1.49 B |
| 08/12/2026 | $10.50 | $10.08 (-4%) | $10.56 | $10.06 | 3.64 M | $1.47 B |
| 08/11/2026 | $10.44 | $10.63 (1.82%) | $10.73 | $10.28 | 6.08 M | $1.55 B |
| 08/10/2026 | $10.13 | $10.40 (2.67%) | $10.44 | $10.06 | 2.85 M | $1.52 B |
| 08/07/2026 | $10.03 | $10.22 (1.89%) | $10.44 | $9.99 | 3.91 M | $1.49 B |
| 08/06/2026 | $9.75 | $9.86 (1.13%) | $9.95 | $9.62 | 2.83 M | $1.44 B |
| 08/05/2026 | $10.03 | $9.91 (-1.2%) | $10.15 | $9.81 | 3.00 M | $1.45 B |
| 08/04/2026 | $9.69 | $10.05 (3.72%) | $10.11 | $9.65 | 4.16 M | $1.47 B |
| 08/03/2026 | $9.33 | $9.73 (4.29%) | $9.84 | $9.18 | 6.04 M | $1.42 B |
| 07/31/2026 | $9.08 | $9.18 (1.1%) | $9.49 | $9.05 | 8.66 M | $1.34 B |
| 07/30/2026 | $8.75 | $9.07 (3.66%) | $9.08 | $8.61 | 3.68 M | $1.33 B |
| 07/29/2026 | $8.90 | $8.85 (-0.56%) | $9.08 | $8.75 | 3.65 M | $1.29 B |
| 07/28/2026 | $8.75 | $8.90 (1.71%) | $9.24 | $8.65 | 6.78 M | $1.30 B |
| 07/27/2026 | $8.38 | $8.82 (5.25%) | $8.96 | $8.30 | 7.82 M | $1.29 B |
| 07/24/2026 | $8.25 | $8.15 (-1.21%) | $8.36 | $8.08 | 3.32 M | $1.19 B |
| 07/23/2026 | $8.18 | $8.15 (-0.37%) | $8.18 | $7.91 | 5.34 M | $1.19 B |
| 07/22/2026 | $8.58 | $8.19 (-4.55%) | $8.62 | $8.00 | 6.21 M | $1.20 B |
| 07/21/2026 | $8.51 | $8.59 (0.94%) | $8.88 | $8.47 | 5.16 M | $1.26 B |
| 07/20/2026 | $8.74 | $8.61 (-1.49%) | $8.82 | $8.47 | 5.56 M | $1.26 B |
| 07/17/2026 | $8.77 | $8.82 (0.57%) | $9.16 | $8.67 | 5.98 M | $1.29 B |
| 07/16/2026 | $9.14 | $8.91 (-2.52%) | $9.22 | $8.79 | 4.01 M | $1.30 B |
| 07/15/2026 | $9.28 | $9.14 (-1.51%) | $9.63 | $9.13 | 5.72 M | $1.34 B |
| 07/14/2026 | $8.96 | $9.15 (2.12%) | $9.23 | $8.77 | 5.78 M | $1.34 B |
| 07/13/2026 | $8.95 | $9.16 (2.35%) | $9.27 | $8.85 | 4.66 M | $1.34 B |
| 07/10/2026 | $9.21 | $8.95 (-2.82%) | $9.28 | $8.84 | 5.61 M | $1.31 B |
| 07/09/2026 | $8.80 | $9.01 (2.39%) | $9.01 | $8.64 | 3.49 M | $1.32 B |
| 07/08/2026 | $8.76 | $8.86 (1.14%) | $8.99 | $8.70 | 4.34 M | $1.30 B |
| 07/07/2026 | $9.36 | $8.93 (-4.59%) | $9.50 | $8.89 | 5.21 M | $1.31 B |
| 07/06/2026 | $8.94 | $9.28 (3.8%) | $9.55 | $8.80 | 5.06 M | $1.36 B |
| 07/02/2026 | $9.46 | $9.06 (-4.23%) | $9.58 | $9.01 | 5.22 M | $1.32 B |
| 07/01/2026 | $9.22 | $9.43 (2.28%) | $9.66 | $9.22 | 5.31 M | $1.38 B |
| 06/30/2026 | $8.82 | $9.09 (3.06%) | $9.22 | $8.65 | 4.73 M | $1.33 B |
| 06/29/2026 | $9.06 | $8.87 (-2.1%) | $9.20 | $8.67 | 4.75 M | $1.30 B |
| 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 |
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.
