C3.ai, Inc. AI
11.82 USD -0.25 (-2.07%)
Regular-session close
11.69 -0.13 -1.14%
After hours · Nov 13, 7:57 PM ET
11.65 Day range 12.17
7.76 52-week range 16.03
- YTD
- -12.31%
- 1 year
- -16.17%
AI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.17 | 12.17 | 11.65 | 11.82 | -0.25 | -2.07% | 2,216,637 |
| Nov 12, 2026 | 11.94 | 12.15 | 11.74 | 12.07 | -0.12 | -0.98% | 3,429,200 |
| Nov 11, 2026 | 11.92 | 12.29 | 11.90 | 12.19 | +0.35 | +2.96% | 3,111,100 |
| Nov 10, 2026 | 11.96 | 11.96 | 11.47 | 11.84 | -0.16 | -1.33% | 4,635,800 |
| Nov 9, 2026 | 11.70 | 12.10 | 11.66 | 12.00 | +0.31 | +2.65% | 3,171,600 |
| Nov 6, 2026 | 11.38 | 12.04 | 11.28 | 11.69 | +0.31 | +2.72% | 4,214,500 |
| Nov 5, 2026 | 11.92 | 11.94 | 11.23 | 11.38 | -0.58 | -4.85% | 5,028,100 |
| Nov 4, 2026 | 11.65 | 12.22 | 11.57 | 11.96 | +0.42 | +3.64% | 3,433,000 |
| Nov 3, 2026 | 11.42 | 11.59 | 11.17 | 11.54 | -0.01 | -0.09% | 3,062,600 |
| Nov 2, 2026 | 11.79 | 12.03 | 11.41 | 11.55 | -0.30 | -2.53% | 2,939,700 |
| Oct 30, 2026 | 11.92 | 12.08 | 11.39 | 11.85 | -0.32 | -2.63% | 4,478,300 |
| Oct 29, 2026 | 12.23 | 12.32 | 11.98 | 12.17 | -0.16 | -1.30% | 3,675,400 |
| Oct 28, 2026 | 12.34 | 12.56 | 12.02 | 12.33 | +0.04 | +0.33% | 4,250,200 |
| Oct 27, 2026 | 12.73 | 12.85 | 11.74 | 12.29 | -0.50 | -3.91% | 5,976,100 |
| Oct 26, 2026 | 12.37 | 13.04 | 12.35 | 12.79 | +0.33 | +2.65% | 5,154,500 |
| Oct 23, 2026 | 11.91 | 12.50 | 11.83 | 12.46 | +0.43 | +3.57% | 5,846,700 |
| Oct 22, 2026 | 11.71 | 12.30 | 11.63 | 12.03 | +0.24 | +2.04% | 4,703,800 |
| Oct 21, 2026 | 11.77 | 11.97 | 11.53 | 11.79 | +0.10 | +0.86% | 3,330,800 |
| Oct 20, 2026 | 11.30 | 11.82 | 11.16 | 11.69 | +0.41 | +3.63% | 3,717,000 |
| Oct 19, 2026 | 11.36 | 11.52 | 11.23 | 11.28 | -0.04 | -0.35% | 3,551,500 |
| Oct 16, 2026 | 12.19 | 12.39 | 10.96 | 11.32 | -0.84 | -6.91% | 9,728,900 |
| Oct 15, 2026 | 11.44 | 12.24 | 11.34 | 12.16 | +0.49 | +4.20% | 5,939,600 |
| Oct 14, 2026 | 11.90 | 12.13 | 11.56 | 11.67 | -0.34 | -2.83% | 5,324,100 |
| Oct 13, 2026 | 11.63 | 12.02 | 11.51 | 12.01 | +0.40 | +3.45% | 7,122,500 |
| Oct 12, 2026 | 12.30 | 12.88 | 11.51 | 11.61 | +0.08 | +0.69% | 11,643,900 |
| Oct 9, 2026 | 11.37 | 11.75 | 11.37 | 11.53 | +0.19 | +1.68% | 4,473,000 |
| Oct 8, 2026 | 11.18 | 11.42 | 10.97 | 11.34 | +0.11 | +0.98% | 4,448,600 |
| Oct 7, 2026 | 11.19 | 11.44 | 11.18 | 11.23 | -0.01 | -0.09% | 2,978,200 |
| Oct 6, 2026 | 11.24 | 11.47 | 11.19 | 11.24 | +0.15 | +1.35% | 3,686,100 |
| Oct 5, 2026 | 11.05 | 11.29 | 10.88 | 11.09 | +0.08 | +0.73% | 3,691,200 |
| Oct 2, 2026 | 11.18 | 11.38 | 10.97 | 11.01 | -0.10 | -0.90% | 5,535,700 |
| Oct 1, 2026 | 10.98 | 11.27 | 10.65 | 11.11 | +0.12 | +1.09% | 5,840,700 |
| Sep 30, 2026 | 10.45 | 11.06 | 10.42 | 10.99 | +0.65 | +6.29% | 5,330,600 |
| Sep 29, 2026 | 10.38 | 10.74 | 10.23 | 10.34 | -0.07 | -0.67% | 3,582,800 |
| Sep 28, 2026 | 10.45 | 10.54 | 10.20 | 10.41 | -0.24 | -2.25% | 3,415,800 |
| Sep 25, 2026 | 10.70 | 10.81 | 10.32 | 10.65 | -0.11 | -1.02% | 4,278,400 |
| Sep 24, 2026 | 10.83 | 10.96 | 10.60 | 10.76 | -0.10 | -0.92% | 2,809,400 |
| Sep 23, 2026 | 10.85 | 11.02 | 10.64 | 10.86 | +0.01 | +0.09% | 3,093,000 |
| Sep 22, 2026 | 11.04 | 11.12 | 10.75 | 10.85 | +0.01 | +0.09% | 4,029,600 |
| Sep 21, 2026 | 10.68 | 10.97 | 10.49 | 10.84 | +0.36 | +3.44% | 4,232,300 |
| Sep 18, 2026 | 10.85 | 11.08 | 10.44 | 10.48 | -0.30 | -2.78% | 9,743,600 |
| Sep 17, 2026 | 10.63 | 10.90 | 10.50 | 10.78 | +0.22 | +2.08% | 2,933,700 |
| Sep 16, 2026 | 10.75 | 10.75 | 10.35 | 10.56 | -0.23 | -2.13% | 4,479,200 |
| Sep 15, 2026 | 10.97 | 11.12 | 10.74 | 10.79 | -0.38 | -3.40% | 4,407,600 |
| Sep 14, 2026 | 10.52 | 11.38 | 10.52 | 11.17 | +0.63 | +5.98% | 5,662,500 |
| Sep 11, 2026 | 10.52 | 10.81 | 10.42 | 10.54 | +0.07 | +0.67% | 5,131,900 |
| Sep 10, 2026 | 10.30 | 10.56 | 10.23 | 10.47 | +0.09 | +0.87% | 4,040,300 |
| Sep 9, 2026 | 10.51 | 10.56 | 10.24 | 10.38 | -0.13 | -1.24% | 4,823,500 |
| Sep 8, 2026 | 10.20 | 10.56 | 10.06 | 10.51 | +0.05 | +0.48% | 4,830,000 |
| Sep 4, 2026 | 10.91 | 10.91 | 10.39 | 10.46 | -0.44 | -4.04% | 6,958,700 |
| Sep 3, 2026 | 10.74 | 11.09 | 10.28 | 10.90 | +0.38 | +3.61% | 11,973,000 |
| Sep 2, 2026 | 10.30 | 10.81 | 10.26 | 10.52 | +0.18 | +1.74% | 8,518,200 |
| Sep 1, 2026 | 10.47 | 10.56 | 10.17 | 10.34 | -0.48 | -4.44% | 4,778,100 |
| Aug 31, 2026 | 10.55 | 10.91 | 10.45 | 10.82 | +0.29 | +2.75% | 6,437,900 |
| Aug 28, 2026 | 10.28 | 10.80 | 10.28 | 10.53 | +0.20 | +1.94% | 6,503,500 |
| Aug 27, 2026 | 9.93 | 10.47 | 9.93 | 10.33 | +0.63 | +6.49% | 5,140,300 |
| Aug 26, 2026 | 9.60 | 9.82 | 9.48 | 9.70 | -0.09 | -0.92% | 3,816,500 |
| Aug 25, 2026 | 10.03 | 10.06 | 9.66 | 9.79 | -0.32 | -3.17% | 4,043,700 |
| Aug 24, 2026 | 10.20 | 10.34 | 10.02 | 10.11 | -0.19 | -1.84% | 2,533,500 |
| Aug 21, 2026 | 10.43 | 10.67 | 10.22 | 10.30 | -0.01 | -0.10% | 6,727,700 |
| Aug 20, 2026 | 10.30 | 10.40 | 10.03 | 10.31 | -0.07 | -0.67% | 4,064,800 |
| Aug 19, 2026 | 9.94 | 10.41 | 9.74 | 10.38 | +0.51 | +5.17% | 4,332,900 |
| Aug 18, 2026 | 9.67 | 9.89 | 9.59 | 9.87 | +0.17 | +1.75% | 4,207,200 |
| Aug 17, 2026 | 9.74 | 9.88 | 9.51 | 9.70 | -0.23 | -2.32% | 3,427,100 |
| Aug 14, 2026 | 10.21 | 10.28 | 9.73 | 9.93 | -0.25 | -2.46% | 4,408,600 |
65 days, newest first. Daily bars as drawn on the AI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.