5 DAY PERFORMANCE
-23.70%
1 MONTH PERFORMANCE
-37.14%
3 MONTH PERFORMANCE
-44.07%
6 MONTH PERFORMANCE
-54.25%
YEAR-TO-DATE PERFORMANCE
-41.25%
1 YEAR PERFORMANCE
-66.83%
C3.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $8.21 | $7.95 (-3.17%) | $8.40 | $7.85 | 12.36 M | $1.10 B |
| 02/26/2026 | $7.79 | $8.40 (7.83%) | $8.71 | $7.73 | 30.94 M | $1.16 B |
| 02/25/2026 | $10.21 | $10.31 (0.98%) | $10.53 | $10.00 | 10.07 M | $1.43 B |
| 02/24/2026 | $9.68 | $10.12 (4.55%) | $10.18 | $9.55 | 5.55 M | $1.40 B |
| 02/23/2026 | $10.30 | $9.79 (-4.95%) | $10.30 | $9.53 | 7.06 M | $1.36 B |
| 02/20/2026 | $10.58 | $10.38 (-1.89%) | $10.92 | $10.30 | 7.42 M | $1.44 B |
| 02/19/2026 | $10.46 | $10.70 (2.29%) | $10.73 | $10.29 | 3.70 M | $1.48 B |
| 02/18/2026 | $10.47 | $10.60 (1.24%) | $10.82 | $10.28 | 3.73 M | $1.47 B |
| 02/17/2026 | $10.75 | $10.40 (-3.26%) | $10.93 | $10.16 | 5.05 M | $1.44 B |
| 02/13/2026 | $10.60 | $10.78 (1.7%) | $11.08 | $10.46 | 5.67 M | $1.49 B |
| 02/12/2026 | $10.80 | $10.38 (-3.89%) | $10.97 | $10.21 | 6.27 M | $1.44 B |
| 02/11/2026 | $11.44 | $10.84 (-5.24%) | $11.50 | $10.52 | 5.49 M | $1.50 B |
| 02/10/2026 | $11.66 | $11.48 (-1.54%) | $12.06 | $11.46 | 6.51 M | $1.59 B |
| 02/09/2026 | $11.40 | $11.64 (2.11%) | $11.82 | $10.96 | 7.54 M | $1.61 B |
| 02/06/2026 | $10.30 | $11.65 (13.11%) | $11.74 | $10.21 | 9.46 M | $1.62 B |
| 02/05/2026 | $10.78 | $10.15 (-5.84%) | $11.10 | $9.99 | 7.93 M | $1.41 B |
| 02/04/2026 | $10.63 | $11.11 (4.52%) | $11.13 | $10.45 | 8.50 M | $1.54 B |
| 02/03/2026 | $10.92 | $10.75 (-1.56%) | $10.95 | $10.19 | 9.38 M | $1.49 B |
| 02/02/2026 | $10.90 | $10.92 (0.18%) | $11.24 | $10.62 | 6.50 M | $1.51 B |
| 01/30/2026 | $11.90 | $11.01 (-7.48%) | $12.05 | $10.90 | 15.37 M | $1.53 B |
| 01/29/2026 | $12.76 | $12.26 (-3.92%) | $12.81 | $12.05 | 10.45 M | $1.70 B |
| 01/28/2026 | $14.09 | $13.13 (-6.81%) | $14.20 | $12.81 | 19.33 M | $1.82 B |
| 01/27/2026 | $12.95 | $12.60 (-2.7%) | $12.95 | $12.50 | 3.99 M | $1.75 B |
| 01/26/2026 | $12.69 | $12.93 (1.89%) | $12.95 | $12.58 | 4.00 M | $1.79 B |
| 01/23/2026 | $12.94 | $12.69 (-1.93%) | $13.01 | $12.53 | 3.99 M | $1.76 B |
| 01/22/2026 | $12.73 | $12.97 (1.89%) | $13.07 | $12.71 | 3.74 M | $1.80 B |
| 01/21/2026 | $12.60 | $12.62 (0.16%) | $12.89 | $12.27 | 4.94 M | $1.75 B |
| 01/20/2026 | $12.65 | $12.49 (-1.26%) | $12.92 | $12.35 | 6.38 M | $1.73 B |
| 01/16/2026 | $13.59 | $13.04 (-4.05%) | $13.68 | $13.01 | 6.25 M | $1.81 B |
| 01/15/2026 | $13.89 | $13.53 (-2.59%) | $13.99 | $13.49 | 4.72 M | $1.88 B |
| 01/14/2026 | $13.54 | $13.91 (2.73%) | $13.92 | $13.43 | 5.56 M | $1.93 B |
| 01/13/2026 | $14.20 | $13.56 (-4.51%) | $14.23 | $13.26 | 8.50 M | $1.88 B |
| 01/12/2026 | $13.87 | $14.15 (2.02%) | $14.48 | $13.67 | 10.66 M | $1.96 B |
| 01/09/2026 | $13.96 | $14.02 (0.43%) | $14.25 | $13.60 | 4.97 M | $1.94 B |
| 01/08/2026 | $13.58 | $13.83 (1.84%) | $13.92 | $13.52 | 4.55 M | $1.92 B |
| 01/07/2026 | $13.95 | $13.66 (-2.08%) | $14.02 | $13.61 | 4.85 M | $1.89 B |
| 01/06/2026 | $13.80 | $14.15 (2.54%) | $14.21 | $13.66 | 5.81 M | $1.96 B |
| 01/05/2026 | $13.96 | $13.90 (-0.43%) | $14.07 | $13.69 | 4.93 M | $1.93 B |
| 01/02/2026 | $13.58 | $13.75 (1.25%) | $13.84 | $13.38 | 7.65 M | $1.91 B |
| 12/31/2025 | $13.75 | $13.48 (-1.96%) | $13.76 | $13.42 | 5.87 M | $1.87 B |
| 12/30/2025 | $13.95 | $13.82 (-0.93%) | $14.16 | $13.74 | 5.29 M | $1.92 B |
| 12/29/2025 | $13.80 | $13.95 (1.09%) | $14.40 | $13.78 | 5.07 M | $1.93 B |
| 12/26/2025 | $13.91 | $13.99 (0.58%) | $14.00 | $13.75 | 3.43 M | $1.94 B |
| 12/24/2025 | $14.00 | $14.04 (0.29%) | $14.06 | $13.70 | 2.23 M | $1.95 B |
| 12/23/2025 | $14.40 | $14.02 (-2.64%) | $14.56 | $13.88 | 3.89 M | $1.94 B |
| 12/22/2025 | $14.56 | $14.62 (0.41%) | $15.03 | $14.51 | 5.20 M | $2.03 B |
| 12/19/2025 | $13.81 | $14.44 (4.56%) | $14.44 | $13.81 | 6.69 M | $2.00 B |
| 12/18/2025 | $14.46 | $13.77 (-4.77%) | $14.54 | $13.72 | 4.84 M | $1.91 B |
| 12/17/2025 | $14.42 | $14.05 (-2.57%) | $14.58 | $14.00 | 4.47 M | $1.95 B |
| 12/16/2025 | $14.39 | $14.49 (0.69%) | $14.55 | $14.14 | 7.21 M | $2.01 B |
| 12/15/2025 | $15.29 | $14.65 (-4.19%) | $15.32 | $14.55 | 4.22 M | $2.03 B |
| 12/12/2025 | $16.00 | $15.27 (-4.56%) | $16.00 | $15.07 | 4.30 M | $2.12 B |
| 12/11/2025 | $15.72 | $15.92 (1.27%) | $16.31 | $15.61 | 5.03 M | $2.21 B |
| 12/10/2025 | $15.89 | $15.82 (-0.44%) | $16.40 | $15.73 | 5.71 M | $2.19 B |
| 12/09/2025 | $15.27 | $16.03 (4.98%) | $16.18 | $15.21 | 5.37 M | $2.22 B |
| 12/08/2025 | $15.12 | $15.46 (2.25%) | $15.90 | $15.12 | 6.71 M | $2.14 B |
| 12/05/2025 | $15.38 | $15.08 (-1.95%) | $15.43 | $14.80 | 6.72 M | $2.09 B |
| 12/04/2025 | $14.95 | $15.32 (2.47%) | $15.87 | $14.85 | 14.09 M | $2.10 B |
| 12/03/2025 | $14.34 | $15.01 (4.67%) | $15.17 | $14.17 | 9.59 M | $2.06 B |
| 12/02/2025 | $14.19 | $14.37 (1.27%) | $14.64 | $14.17 | 5.36 M | $1.97 B |
| 12/01/2025 | $14.02 | $14.09 (0.5%) | $14.43 | $13.99 | 3.97 M | $1.93 B |
| 11/28/2025 | $14.20 | $14.45 (1.76%) | $14.54 | $14.16 | 2.27 M | $1.96 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.
