Dark

AI
C3.ai, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

9.07USD-3.818%(-0.36)5,219,014

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

9.40USD-0.306%(-0.03)26,738

After-hours

Jul 2, 2026 4:44:30 PM EDT

9.11USD+0.441%(+0.04)456,346

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	9.4630	9.580000	9.0100	9.0600	-3.924%	5,219,014	0.000%
2026-07-01	9.2150	9.660000	9.2150	9.4300	+3.740%	5,309,629	-3.924%
2026-06-30	8.8250	9.220000	8.6500	9.0900	+2.480%	4,731,587	-0.330%
2026-06-29	9.0600	9.200000	8.6700	8.8700	-0.337%	4,745,683	+2.142%
2026-06-26	8.6950	9.055000	8.5000	8.9000	+1.714%	10,569,319	+1.798%
2026-06-25	9.2000	9.310700	8.5700	8.7500	-6.116%	7,523,288	+3.543%
2026-06-24	9.7200	9.800000	9.2900	9.3200	-3.719%	5,178,765	-2.790%
2026-06-23	9.6100	9.959000	9.6000	9.6800	-0.206%	5,395,002	-6.405%
2026-06-22	10.1800	10.565000	9.6700	9.7000	-5.825%	6,864,825	-6.598%
2026-06-18	10.3200	10.420000	9.9800	10.3000	+0.097%	6,714,938	-12.039%
2026-06-17	10.7600	11.030000	10.2350	10.2900	-5.855%	7,325,916	-11.953%
2026-06-16	10.9000	11.200000	10.6320	10.9300	-0.907%	6,902,396	-17.109%
2026-06-15	11.0384	11.360000	10.8300	11.0300	+1.193%	7,008,100	-17.860%
2026-06-12	11.0500	11.165000	10.6450	10.9000	-3.283%	7,078,820	-16.881%
2026-06-11	10.7900	11.320000	10.3800	11.2700	+4.352%	7,114,682	-19.610%
2026-06-10	10.6800	11.290000	10.4100	10.8000	+0.093%	7,460,816	-16.111%
2026-06-09	10.5000	11.090000	10.0950	10.7900	+1.792%	8,217,016	-16.033%
2026-06-08	10.4300	10.950000	10.0550	10.6000	+1.630%	6,278,078	-14.528%
2026-06-05	10.4800	10.540000	9.9200	10.4300	-1.418%	10,299,003	-13.135%
2026-06-04	11.2200	11.270000	10.0700	10.5800	-1.214%	18,204,047	-14.367%
2026-06-03	11.0300	11.040000	10.3100	10.7100	-4.204%	19,125,126	-15.406%
2026-06-02	11.3600	11.540000	11.0100	11.1800	-4.851%	10,175,333	-18.962%
2026-06-01	10.9000	11.820000	10.9000	11.7500	+9.099%	11,524,551	-22.894%
2026-05-29	10.4550	11.125000	10.2600	10.7700	+5.382%	11,015,888	-15.877%
2026-05-28	9.6700	10.330000	9.5300	10.2200	+6.569%	6,585,904	-11.350%
2026-05-27	9.4800	9.660000	9.4388	9.5900	0.000%	4,402,884	-5.527%
2026-05-26	9.2650	9.830000	9.1800	9.5900	+3.229%	7,021,987	-5.527%
2026-05-22	9.3700	9.800000	9.1901	9.2900	-0.429%	4,502,882	-2.476%
2026-05-21	9.1600	9.350000	9.0533	9.3300	+0.539%	3,759,751	-2.894%
2026-05-20	8.7500	9.305000	8.5687	9.2800	+5.096%	5,001,827	-2.371%
2026-05-19	8.7500	8.970000	8.6400	8.8300	+0.914%	3,888,516	+2.605%
2026-05-18	8.6000	8.835000	8.3200	8.7500	+1.156%	4,662,996	+3.543%
2026-05-15	8.9500	8.965000	8.6200	8.6500	-4.208%	5,240,888	+4.740%
2026-05-14	8.7400	9.189900	8.6609	9.0300	+4.393%	5,218,610	+0.332%
2026-05-13	8.7000	8.845000	8.5100	8.6500	-1.593%	4,254,039	+4.740%
2026-05-12	9.4900	9.498200	8.7400	8.7900	-7.278%	6,539,154	+3.072%
2026-05-11	9.7400	9.849900	9.4400	9.4800	-3.951%	4,573,983	-4.430%
2026-05-08	9.4400	9.880000	9.2000	9.8700	+3.027%	4,339,054	-8.207%
2026-05-07	9.7100	9.800000	9.4693	9.5800	-0.208%	3,573,061	-5.428%
2026-05-06	9.3200	9.660000	9.1900	9.6000	+2.019%	3,989,284	-5.625%
2026-05-05	9.2600	9.450000	9.0500	9.4100	+2.061%	4,382,196	-3.719%
2026-05-04	9.2100	9.499900	9.1950	9.2200	+0.655%	3,482,133	-1.735%
2026-05-01	9.0500	9.335000	8.8601	9.1600	+3.737%	5,295,760	-1.092%
2026-04-30	8.7800	8.930000	8.6000	8.8300	-0.339%	3,863,583	+2.605%
2026-04-29	8.9800	8.980000	8.6000	8.8600	-1.226%	3,078,382	+2.257%
2026-04-28	8.7100	9.125000	8.7100	8.9700	+2.048%	3,582,181	+1.003%
2026-04-27	8.6500	8.910000	8.5800	8.7900	+1.736%	3,777,436	+3.072%
2026-04-24	8.6600	8.760000	8.4921	8.6400	+1.171%	4,167,147	+4.861%
2026-04-23	9.2200	9.220000	8.4500	8.5400	-9.052%	7,079,902	+6.089%
2026-04-22	9.3200	9.443800	9.1950	9.3900	+2.065%	3,095,433	-3.514%
2026-04-21	9.5000	9.710000	9.1110	9.2000	-1.919%	4,624,914	-1.522%
2026-04-20	9.1550	9.420000	9.0201	9.3800	+1.515%	2,735,546	-3.412%
2026-04-17	9.6300	9.725000	9.1700	9.2400	-0.858%	5,577,954	-1.948%
2026-04-16	9.6500	9.940000	8.9650	9.3200	-2.101%	7,170,683	-2.790%
2026-04-15	8.5400	9.575000	8.5400	9.5200	+13.333%	7,948,471	-4.832%
2026-04-14	8.5900	8.750000	8.3600	8.4000	-0.826%	4,775,034	+7.857%
2026-04-13	8.2100	8.525000	7.9000	8.4700	+2.295%	4,810,613	+6.966%
2026-04-10	8.6100	8.690000	8.2200	8.2800	-3.497%	4,352,241	+9.420%
2026-04-09	8.7100	8.780000	8.3600	8.5800	-2.278%	3,755,018	+5.594%
2026-04-08	9.1200	9.310000	8.7450	8.7800	+0.573%	5,950,634	+3.189%
2026-04-07	8.6300	8.790000	8.4600	8.7300	-0.456%	2,683,280	+3.780%
2026-04-06	8.6500	8.830000	8.6000	8.7700	+1.505%	3,360,152	+3.307%
2026-04-02	8.3300	8.760000	8.2500	8.6400	+2.007%	3,742,098	+4.861%
2026-04-01	8.6000	8.765000	8.4500	8.4700	+0.594%	3,543,231	+6.966%
2026-03-31	7.9600	8.440000	7.9600	8.4200	+8.087%	5,404,267	+7.601%
2026-03-30	7.7900	7.880000	7.6750	7.7900	+0.387%	6,403,684	+16.303%
2026-03-27	8.1500	8.150000	7.7000	7.7600	-6.619%	6,506,926	+16.753%
2026-03-26	8.1700	8.480000	8.1476	8.3100	+0.362%	4,090,884	+9.025%
2026-03-25	8.5100	8.655000	8.1000	8.2800	-0.121%	4,734,420	+9.420%
2026-03-24	8.6000	8.660000	8.2750	8.2900	-4.931%	4,299,644	+9.288%
2026-03-23	8.4000	8.900000	8.4000	8.7200	+2.952%	4,930,857	+3.899%
2026-03-20	8.5800	8.620000	8.2900	8.4700	-2.307%	7,029,267	+6.966%
2026-03-19	8.4500	8.730000	8.4100	8.6700	+0.697%	3,652,723	+4.498%
2026-03-18	8.6500	8.835000	8.5500	8.6100	-2.270%	4,058,551	+5.226%
2026-03-17	8.7850	8.975000	8.6600	8.8100	+0.114%	4,191,009	+2.838%
2026-03-16	9.0000	9.030000	8.7750	8.8000	-1.235%	4,575,001	+2.955%
2026-03-13	8.9300	9.040000	8.7200	8.9100	+0.451%	6,191,479	+1.684%
2026-03-12	9.1600	9.300000	8.7800	8.8700	-4.212%	4,133,943	+2.142%
2026-03-11	9.0950	9.420000	9.0100	9.2600	+3.348%	5,773,094	-2.160%
2026-03-10	9.2600	9.340000	8.8300	8.9600	-3.344%	4,437,280	+1.116%
2026-03-09	9.0000	9.305000	8.8310	9.2700	+0.871%	4,378,667	-2.265%
2026-03-06	9.1850	9.320000	9.0500	9.1900	-2.130%	4,756,674	-1.415%
2026-03-05	9.1900	9.580000	9.1000	9.3900	+1.076%	6,549,757	-3.514%
2026-03-04	9.1800	9.480000	9.1400	9.2900	+2.088%	6,530,502	-2.476%
2026-03-03	8.4000	9.280000	8.3000	9.1000	+5.202%	9,667,361	-0.440%
2026-03-02	7.8000	8.675000	7.7248	8.6500	+8.805%	12,257,377	+4.740%
2026-02-27	8.2100	8.397200	7.8500	7.9500	-5.357%	12,416,928	+13.962%
2026-02-26	7.7900	8.710000	7.7300	8.4000	-18.526%	30,791,593	+7.857%
2026-02-25	10.2100	10.530000	10.0000	10.3100	+1.877%	10,066,012	-12.124%
2026-02-24	9.6800	10.180000	9.5500	10.1200	+3.371%	5,547,751	-10.474%
2026-02-23	10.3000	10.300000	9.5300	9.7900	-5.684%	7,057,777	-7.457%
2026-02-20	10.5800	10.920000	10.2950	10.3800	-2.991%	7,417,973	-12.717%
2026-02-19	10.4600	10.725000	10.2900	10.7000	+0.943%	3,697,564	-15.327%
2026-02-18	10.4700	10.820000	10.2770	10.6000	+1.923%	3,733,623	-14.528%
2026-02-17	10.7500	10.930000	10.1600	10.4000	-3.525%	5,049,905	-12.885%
2026-02-13	10.6000	11.080000	10.4600	10.7800	+3.854%	5,666,116	-15.955%
2026-02-12	10.8000	10.970000	10.2101	10.3800	-4.244%	6,272,011	-12.717%
2026-02-11	11.4400	11.499600	10.5150	10.8400	-5.575%	5,490,091	-16.421%
2026-02-10	11.6600	12.060000	11.4600	11.4800	-1.375%	6,510,448	-21.080%
2026-02-09	11.4000	11.815000	10.9600	11.6400	-0.086%	7,543,092	-22.165%
2026-02-06	10.3000	11.740000	10.2100	11.6500	+14.778%	9,461,899	-22.232%
2026-02-05	10.7800	11.100000	9.9900	10.1500	-8.641%	7,926,984	-10.739%
2026-02-04	10.6300	11.130000	10.4500	11.1100	+3.349%	8,498,934	-18.452%
2026-02-03	10.9200	10.950000	10.1900	10.7500	-1.557%	9,375,604	-15.721%
2026-02-02	10.9000	11.240000	10.6150	10.9200	-0.817%	6,501,365	-17.033%
2026-01-30	11.9000	12.046800	10.9000	11.0100	-10.196%	15,373,959	-17.711%
2026-01-29	12.7600	12.810000	12.0503	12.2600	-6.626%	10,445,516	-26.101%
2026-01-28	14.0900	14.200000	12.8100	13.1300	+4.206%	19,329,169	-30.998%
2026-01-27	12.9500	12.950000	12.5000	12.6000	-2.552%	3,990,147	-28.095%
2026-01-26	12.6900	12.950000	12.5800	12.9300	+1.891%	3,980,249	-29.930%
2026-01-23	12.9400	13.010000	12.5250	12.6900	-2.159%	3,993,515	-28.605%
2026-01-22	12.7300	13.065200	12.7050	12.9700	+2.773%	3,737,193	-30.146%
2026-01-21	12.6000	12.885000	12.2700	12.6200	+1.041%	4,940,033	-28.209%
2026-01-20	12.6500	12.920000	12.3500	12.4900	-4.218%	6,356,047	-27.462%
2026-01-16	13.5850	13.680000	13.0100	13.0400	-3.622%	6,225,779	-30.521%
2026-01-15	13.8900	13.989500	13.4913	13.5300	-2.732%	4,735,896	-33.038%
2026-01-14	13.5400	13.920000	13.4301	13.9100	+2.581%	5,545,343	-34.867%
2026-01-13	14.2000	14.225000	13.2600	13.5600	-4.170%	8,491,108	-33.186%
2026-01-12	13.8650	14.479900	13.6700	14.1500	+0.927%	10,641,463	-35.972%
2026-01-09	13.9600	14.245000	13.6000	14.0200	+1.374%	4,889,436	-35.378%
2026-01-08	13.5750	13.915000	13.5200	13.8300	+1.245%	4,537,143	-34.490%
2026-01-07	13.9500	14.020000	13.6100	13.6600	-3.463%	4,841,642	-33.675%
2026-01-06	13.8000	14.210000	13.6600	14.1500	+1.799%	5,799,393	-35.972%
2026-01-05	13.9600	14.065800	13.6900	13.9000	+1.091%	4,911,770	-34.820%
2026-01-02	13.5800	13.840000	13.3800	13.7500	+2.003%	7,633,469	-34.109%
2025-12-31	13.7500	13.760000	13.4150	13.4800	-2.460%	5,859,521	-32.789%
2025-12-30	13.9500	14.155000	13.7401	13.8200	-0.932%	5,283,520	-34.443%
2025-12-29	13.8000	14.400000	13.7800	13.9500	-0.286%	5,064,599	-35.054%
2025-12-26	13.9100	14.000000	13.7500	13.9900	-0.356%	3,416,429	-35.239%
2025-12-24	14.0000	14.060000	13.7000	14.0400	+0.143%	2,230,516	-35.470%
2025-12-23	14.4000	14.560000	13.8800	14.0200	-4.104%	3,878,042	-35.378%
2025-12-22	14.5600	15.030000	14.5100	14.6200	+1.247%	5,192,697	-38.030%
2025-12-19	13.8100	14.440000	13.8100	14.4400	+4.866%	6,671,841	-37.258%
2025-12-18	14.4600	14.540000	13.7150	13.7700	-1.993%	4,822,407	-34.205%
2025-12-17	14.4150	14.580000	14.0000	14.0500	-3.037%	4,459,334	-35.516%
2025-12-16	14.3900	14.550000	14.1400	14.4900	-1.092%	7,210,163	-37.474%
2025-12-15	15.2900	15.320000	14.5500	14.6500	-4.060%	4,219,070	-38.157%
2025-12-12	16.0000	16.000000	15.0709	15.2700	-4.083%	4,297,101	-40.668%
2025-12-11	15.7200	16.310000	15.6100	15.9200	+0.632%	5,002,724	-43.090%
2025-12-10	15.8900	16.400000	15.7300	15.8200	-1.310%	5,685,168	-42.731%
2025-12-09	15.2700	16.185000	15.2088	16.0300	+3.687%	5,351,220	-43.481%
2025-12-08	15.1200	15.900000	15.1200	15.4600	+2.520%	6,713,677	-41.397%
2025-12-05	15.3800	15.430000	14.8000	15.0800	-1.567%	6,723,161	-39.920%
2025-12-04	14.9500	15.870000	14.8500	15.3200	+2.065%	14,087,314	-40.862%
2025-12-03	14.3400	15.170000	14.1700	15.0100	+4.454%	9,593,064	-39.640%
2025-12-02	14.1900	14.640000	14.1700	14.3700	+1.987%	5,361,650	-36.952%
2025-12-01	14.0200	14.425000	13.9900	14.0900	-2.491%	3,969,956	-35.699%
2025-11-28	14.2000	14.535000	14.1600	14.4500	+2.048%	2,272,866	-37.301%
2025-11-26	14.2300	14.475000	14.1600	14.1600	-0.141%	4,936,330	-36.017%
2025-11-25	13.5200	14.205000	13.2800	14.1800	+4.882%	5,264,103	-36.107%
2025-11-24	13.7300	13.790000	13.3950	13.5200	-0.807%	4,809,179	-32.988%
2025-11-21	12.8300	13.700000	12.5900	13.6300	+6.070%	8,430,044	-33.529%
2025-11-20	13.7200	14.155000	12.7350	12.8500	-5.096%	8,359,736	-29.494%
2025-11-19	13.6500	13.930000	13.2800	13.5400	-1.456%	4,614,364	-33.087%
2025-11-18	13.2500	14.150000	13.1950	13.7400	+2.232%	7,470,322	-34.061%
2025-11-17	13.9800	14.070000	13.3100	13.4400	-4.478%	5,080,230	-32.589%
2025-11-14	13.6500	14.372600	13.5900	14.0700	-0.213%	6,718,200	-35.608%
2025-11-13	14.6000	14.675000	13.6600	14.1000	-4.922%	8,376,350	-35.745%
2025-11-12	15.3900	15.611000	14.6500	14.8300	-3.135%	7,487,356	-38.908%
2025-11-11	15.5000	15.668300	14.9000	15.3100	-4.789%	9,254,201	-40.823%
2025-11-10	15.8800	17.455000	15.2000	16.0800	+3.608%	14,426,107	-43.657%
2025-11-07	14.9000	15.540000	14.7150	15.5200	+2.240%	5,111,648	-41.624%
2025-11-06	16.0500	16.150000	15.1100	15.1800	-5.538%	4,986,470	-40.316%
2025-11-05	15.8400	16.070000	15.6700	16.0700	+1.838%	4,978,554	-43.622%
2025-11-04	16.5100	16.770000	15.7700	15.7800	-7.935%	6,887,918	-42.586%
2025-11-03	17.4000	17.535000	16.9700	17.1400	-2.503%	5,197,838	-47.141%
2025-10-31	17.0400	17.590000	16.8400	17.5800	+3.230%	4,890,054	-48.464%
2025-10-30	17.4700	17.470000	17.0100	17.0300	-2.963%	4,415,288	-46.800%
2025-10-29	17.9600	18.160000	17.2700	17.5500	-3.039%	5,522,030	-48.376%
2025-10-28	18.3600	18.635000	17.9650	18.1000	-1.416%	4,283,321	-49.945%
2025-10-27	18.1500	18.640000	17.9400	18.3600	+2.857%	5,386,726	-50.654%
2025-10-24	18.3000	18.390000	17.7500	17.8500	-0.557%	4,628,664	-49.244%
2025-10-23	17.5900	18.045000	17.5100	17.9500	+2.221%	3,690,632	-49.526%
2025-10-22	17.8700	18.020000	17.1950	17.5600	-3.675%	5,775,470	-48.405%
2025-10-21	18.2800	18.545000	18.0200	18.2300	-1.031%	3,665,791	-50.302%
2025-10-20	18.1000	18.789900	18.0000	18.4200	+4.009%	5,117,676	-50.814%
2025-10-17	17.7500	18.080000	17.5000	17.7100	-1.938%	5,635,914	-48.842%
2025-10-16	19.2800	19.600000	17.8400	18.0600	-6.279%	8,140,862	-49.834%
2025-10-15	19.4000	19.800000	18.6700	19.2700	+1.474%	7,170,705	-52.984%
2025-10-14	18.8800	19.350000	18.3900	18.9900	-1.962%	7,677,996	-52.291%
2025-10-13	18.2500	19.390000	18.2000	19.3700	+8.152%	8,131,699	-53.227%
2025-10-10	19.0300	19.385000	17.6800	17.9100	-5.338%	9,210,398	-49.414%
2025-10-09	19.1300	19.170000	18.7100	18.9200	-1.098%	6,052,731	-52.114%
2025-10-08	19.3200	19.510000	18.8000	19.1300	+0.052%	8,019,164	-52.640%
2025-10-07	19.8600	20.055000	18.6400	19.1200	-2.747%	10,585,028	-52.615%
2025-10-06	20.1200	20.220000	19.1300	19.6600	+2.610%	16,480,269	-53.917%
2025-10-03	18.5600	19.270000	18.3200	19.1600	+5.044%	14,946,189	-52.714%
2025-10-02	17.6700	18.260000	17.4812	18.2400	+4.229%	9,180,678	-50.329%
2025-10-01	17.3700	17.510000	17.0700	17.5000	+0.923%	6,119,811	-48.229%
2025-09-30	17.2800	17.535000	16.9200	17.3400	+0.115%	6,162,381	-47.751%
2025-09-29	17.2100	17.420000	16.9500	17.3200	+1.050%	6,121,365	-47.691%
2025-09-26	17.3000	17.678669	17.0500	17.1400	-0.810%	5,744,380	-47.141%
2025-09-25	17.6900	17.810000	17.0700	17.2800	-4.741%	8,178,020	-47.569%
2025-09-24	18.3400	18.520000	18.0200	18.1400	+0.110%	5,810,617	-50.055%
2025-09-23	18.7400	18.968000	17.8400	18.1200	-2.107%	9,206,953	-50.000%
2025-09-22	17.7650	18.815000	17.3800	18.5100	+3.408%	10,380,533	-51.053%
2025-09-19	18.0250	18.118500	17.5607	17.9000	-0.666%	11,191,694	-49.385%
2025-09-18	17.6900	18.335000	17.4690	18.0200	+4.524%	10,710,928	-49.723%
2025-09-17	17.5000	17.750000	16.7800	17.2400	-1.486%	7,291,309	-47.448%
2025-09-16	17.5100	17.580000	16.9200	17.5000	-0.171%	9,314,621	-48.229%
2025-09-15	16.5600	17.570000	16.4000	17.5300	+6.695%	10,768,918	-48.317%
2025-09-12	16.4500	16.830000	16.1300	16.4300	+0.183%	8,928,658	-44.857%
2025-09-11	15.6700	16.530000	15.5992	16.4000	+5.061%	10,372,678	-44.756%
2025-09-10	15.8000	15.970000	15.3900	15.6100	-0.826%	6,972,256	-41.960%
2025-09-09	15.5100	15.780000	15.4250	15.7400	0.000%	6,746,729	-42.440%
2025-09-08	15.6700	16.100000	15.3450	15.7400	+0.768%	10,345,250	-42.440%
2025-09-05	15.8200	15.960000	15.1850	15.6200	+1.035%	12,604,183	-41.997%
2025-09-04	14.9500	16.240000	14.8000	15.4600	-7.314%	29,778,606	-41.397%
2025-09-03	16.9300	17.059900	16.4600	16.6800	-0.832%	17,413,929	-45.683%
2025-09-02	16.5400	17.140000	16.4000	16.8200	-0.532%	6,869,577	-46.136%
2025-08-29	17.3300	17.510000	16.7150	16.9100	-2.311%	6,692,006	-46.422%
2025-08-28	17.3700	17.540000	17.2150	17.3100	0.000%	4,493,585	-47.660%
2025-08-27	17.0200	17.360000	16.9900	17.3100	+2.365%	5,430,662	-47.660%
2025-08-26	17.0500	17.320000	16.7800	16.9100	-1.053%	6,184,293	-46.422%
2025-08-25	17.5500	17.680000	17.0500	17.0900	-2.343%	5,185,915	-46.987%
2025-08-22	17.0000	17.640000	16.9000	17.5000	+3.796%	6,985,260	-48.229%
2025-08-21	16.9000	16.920000	16.5600	16.8600	-0.472%	4,273,176	-46.263%
2025-08-20	17.2300	17.315000	16.2800	16.9400	-2.532%	8,397,348	-46.517%
2025-08-19	18.1400	18.250000	17.2600	17.3800	-4.505%	7,778,711	-47.871%
2025-08-18	18.1150	18.495000	17.8500	18.2000	+1.961%	7,615,428	-50.220%
2025-08-15	18.0800	18.190000	17.7200	17.8500	-0.612%	7,172,379	-49.244%
2025-08-14	18.2000	18.500000	17.6600	17.9600	-3.441%	12,387,159	-49.555%
2025-08-13	17.0000	18.636400	16.9406	18.6000	+9.994%	22,499,718	-51.290%
2025-08-12	16.5200	17.137000	16.1600	16.9100	+2.672%	18,170,645	-46.422%
2025-08-11	15.1700	17.290000	14.7000	16.4700	-25.576%	66,986,346	-44.991%
2025-08-08	22.7400	22.950000	22.0700	22.1300	-2.339%	6,485,813	-59.060%
2025-08-07	23.5000	23.680000	22.2200	22.6600	-2.538%	6,034,273	-60.018%
2025-08-06	23.3200	23.505000	22.7100	23.2500	-0.172%	4,677,148	-61.032%
2025-08-05	23.4000	23.760000	23.0000	23.2900	+0.431%	5,007,162	-61.099%
2025-08-04	22.7700	23.350000	22.5750	23.1900	+3.388%	5,354,775	-60.931%
2025-08-01	22.8200	23.079900	22.1600	22.4300	-4.796%	7,492,481	-59.608%
2025-07-31	24.5100	24.670000	23.5400	23.5600	-2.725%	6,026,309	-61.545%
2025-07-30	24.5100	24.839900	23.8400	24.2200	-1.062%	6,267,367	-62.593%
2025-07-29	25.8100	26.000000	24.4750	24.4800	-5.079%	7,324,180	-62.990%
2025-07-28	26.1600	26.415000	25.6400	25.7900	-0.846%	6,858,882	-64.870%
2025-07-25	26.4050	26.590000	25.9432	26.0100	+0.038%	7,322,079	-65.167%
2025-07-24	27.5800	27.900000	25.9900	26.0000	-10.837%	19,952,407	-65.154%
2025-07-23	28.7800	29.295000	28.5100	29.1600	+2.352%	4,714,061	-68.930%
2025-07-22	28.3700	28.710000	27.4500	28.4900	+0.565%	4,796,014	-68.199%
2025-07-21	28.9500	30.110000	28.1150	28.3300	-1.324%	8,133,685	-68.020%
2025-07-18	29.2700	29.470000	28.1400	28.7100	+1.234%	8,275,255	-68.443%
2025-07-17	27.4900	28.940000	27.4000	28.3600	+4.150%	8,433,809	-68.054%
2025-07-16	27.1300	27.270000	26.0750	27.2300	+0.740%	4,620,943	-66.728%
2025-07-15	27.2400	27.580000	26.7450	27.0300	+0.858%	4,981,959	-66.482%
2025-07-14	26.0000	27.250700	25.7616	26.8000	+1.940%	5,088,068	-66.194%
2025-07-11	26.4100	26.961900	26.1300	26.2900	-1.940%	4,222,376	-65.538%
2025-07-10	27.6700	27.780000	26.4500	26.8100	-2.118%	5,366,317	-66.207%
2025-07-09	27.0000	27.579700	26.5100	27.3900	+3.868%	7,016,259	-66.922%
2025-07-08	25.9100	26.880000	25.9100	26.3700	+2.807%	5,834,955	-65.643%
2025-07-07	25.5500	25.660000	24.8500	25.6500	-0.388%	5,191,754	-64.678%
2025-07-03	26.1500	26.430000	25.6350	25.7500	-0.271%	4,512,080	-64.816%
2025-07-02	24.6000	26.070000	24.4600	25.8200	+5.088%	8,633,449	-64.911%
2025-07-01	24.3300	24.690000	23.8700	24.5700	0.000%	3,992,092	-63.126%
2025-06-30	24.5000	25.370000	24.5000	24.5700	+1.361%	6,781,451	-63.126%
2025-06-27	25.0600	25.060000	23.8600	24.2400	-1.942%	6,931,991	-62.624%
2025-06-26	23.9000	24.990000	23.5500	24.7200	+4.569%	6,696,072	-63.350%
2025-06-25	24.2800	24.450000	23.4850	23.6400	-2.193%	4,019,350	-61.675%
2025-06-24	23.9500	24.260000	23.8200	24.1700	+3.246%	4,596,059	-62.516%
2025-06-23	22.9350	23.835200	22.8802	23.4100	-0.805%	4,357,628	-61.299%
2025-06-20	24.3500	24.490000	23.3950	23.6000	-2.318%	5,750,480	-61.610%
2025-06-18	24.0100	24.460000	23.8200	24.1600	+0.751%	4,491,221	-62.500%
2025-06-17	24.3400	24.750000	23.9800	23.9800	-1.922%	4,799,107	-62.219%
2025-06-16	24.0600	24.470000	23.7900	24.4500	+2.904%	4,792,467	-62.945%
2025-06-13	23.7100	24.110000	23.2900	23.7600	-2.463%	4,682,202	-61.869%
2025-06-12	24.5600	24.865600	24.2550	24.3600	-1.176%	4,300,227	-62.808%
2025-06-11	26.0000	26.000000	24.5650	24.6500	-3.749%	7,109,856	-63.245%
2025-06-10	25.8600	26.520000	25.5550	25.6100	-0.967%	4,397,710	-64.623%
2025-06-09	26.2050	26.680000	25.8000	25.8600	-0.347%	5,144,340	-64.965%
2025-06-06	25.8500	26.630000	25.6611	25.9500	+2.407%	6,027,305	-65.087%
2025-06-05	26.3900	26.779700	25.0950	25.3400	-3.503%	6,790,036	-64.246%
2025-06-04	25.8500	26.340000	25.0200	26.2600	+2.298%	6,924,391	-65.499%
2025-06-03	25.4300	26.080000	24.7100	25.6700	+2.803%	8,179,570	-64.706%
2025-06-02	26.3100	26.430000	24.8600	24.9700	-6.093%	10,081,290	-63.716%
2025-05-30	27.5000	28.080000	26.1900	26.5900	-4.353%	12,003,558	-65.927%
2025-05-29	26.5900	30.240000	26.2100	27.8000	+20.765%	54,978,090	-67.410%
2025-05-28	23.8750	24.080000	23.0100	23.0200	-3.763%	13,115,545	-60.643%
2025-05-27	23.4700	24.431000	23.2600	23.9200	+5.282%	7,319,781	-62.124%
2025-05-23	22.1100	23.240000	22.1000	22.7200	-0.044%	4,022,704	-60.123%
2025-05-22	21.9800	23.180000	21.8300	22.7300	+3.932%	5,149,647	-60.141%
2025-05-21	22.7500	23.255000	21.7550	21.8700	-5.529%	4,153,705	-58.573%
2025-05-20	23.0650	23.310000	22.6001	23.1500	-0.129%	4,655,112	-60.864%
2025-05-19	23.4200	23.600000	22.8600	23.1800	-4.056%	4,296,954	-60.915%
2025-05-16	23.5800	24.260000	23.3327	24.1600	+3.204%	3,559,870	-62.500%
2025-05-15	23.4900	23.700000	22.9500	23.4100	-1.968%	3,349,741	-61.299%
2025-05-14	24.1300	24.689800	23.6800	23.8800	-0.459%	4,841,775	-62.060%
2025-05-13	24.3700	24.377700	23.7750	23.9900	-0.868%	4,748,306	-62.234%
2025-05-12	24.6600	24.730000	23.7750	24.2000	+3.552%	3,749,939	-62.562%
2025-05-09	23.3650	24.050000	23.1796	23.3700	-0.426%	3,064,788	-61.232%
2025-05-08	22.8000	23.713200	22.6400	23.4700	+5.294%	3,629,545	-61.398%
2025-05-07	21.8900	22.410000	21.7450	22.2900	+2.154%	2,194,604	-59.354%
2025-05-06	21.3600	21.950000	21.2300	21.8200	-0.728%	2,206,936	-58.478%
2025-05-05	22.3600	22.490000	21.9200	21.9800	-2.224%	2,540,097	-58.781%
2025-05-02	22.2600	22.705000	21.9500	22.4800	+2.978%	3,039,647	-59.698%
2025-05-01	22.5000	22.660000	21.7800	21.8300	-0.818%	3,040,496	-58.497%
2025-04-30	21.7800	22.060000	21.4800	22.0100	-2.221%	2,810,380	-58.837%
2025-04-29	22.2200	22.850800	22.1400	22.5100	-0.310%	2,794,851	-59.751%
2025-04-28	22.7600	22.840000	21.9400	22.5800	-0.044%	3,066,025	-59.876%
2025-04-25	21.9900	22.730000	21.7600	22.5900	+2.589%	3,301,494	-59.894%
2025-04-24	20.5000	22.110000	20.4000	22.0200	+7.994%	3,697,521	-58.856%
2025-04-23	20.5450	21.030000	20.1000	20.3900	+2.669%	3,919,706	-55.566%
2025-04-22	19.5400	20.000000	19.3212	19.8600	+3.384%	2,702,100	-54.381%
2025-04-21	19.0600	19.290000	18.8400	19.2100	-0.724%	2,856,290	-52.837%
2025-04-17	19.3000	19.550000	19.0700	19.3500	0.000%	2,365,159	-53.178%
2025-04-16	19.5500	19.860000	18.9700	19.3500	-3.105%	2,453,713	-53.178%
2025-04-15	19.8400	20.118300	19.5500	19.9700	-0.449%	3,160,988	-54.632%
2025-04-14	21.2500	21.430000	19.6200	20.0600	-2.574%	5,401,532	-54.835%
2025-04-11	20.2900	20.630000	19.6100	20.5900	+1.429%	2,633,544	-55.998%
2025-04-10	20.5600	20.640000	19.5900	20.3000	-4.155%	3,861,651	-55.369%
2025-04-09	18.1500	21.580000	18.0600	21.1800	+16.118%	6,463,724	-57.224%
2025-04-08	20.4100	20.410000	17.8810	18.2400	-4.702%	4,547,433	-50.329%
2025-04-07	17.6600	20.250000	17.0300	19.1400	+0.790%	6,356,158	-52.665%
2025-04-04	19.6500	19.900000	18.1302	18.9900	-6.407%	5,613,433	-52.291%
2025-04-03	20.6400	20.785100	19.9500	20.2900	-7.689%	4,590,625	-55.347%
2025-04-02	20.8200	22.290000	20.7500	21.9800	+2.566%	2,456,967	-58.781%
2025-04-01	21.2600	21.570000	20.6500	21.4300	+1.805%	3,093,009	-57.723%
2025-03-31	21.0400	21.360000	20.5200	21.0500	-3.485%	2,952,925	-56.960%
2025-03-28	22.2700	22.505000	21.3600	21.8100	-3.196%	4,326,338	-58.459%
2025-03-27	22.9250	22.980000	22.3500	22.5300	-2.171%	2,104,850	-59.787%
2025-03-26	23.5500	23.662500	22.6600	23.0300	-2.000%	2,029,344	-60.660%
2025-03-25	23.7000	23.880000	23.1500	23.5000	+0.043%	2,582,544	-61.447%
2025-03-24	23.2400	23.780000	23.1200	23.4900	+3.846%	3,013,897	-61.430%
2025-03-21	21.9300	23.020000	21.7700	22.6200	+1.072%	3,635,341	-59.947%
2025-03-20	22.3300	22.960000	22.2100	22.3800	-1.410%	2,449,016	-59.517%
2025-03-19	22.2500	23.150000	22.2400	22.7000	+2.576%	3,322,138	-60.088%
2025-03-18	21.7550	22.250000	21.2300	22.1300	+0.866%	3,671,336	-59.060%
2025-03-17	21.6600	22.300000	21.4800	21.9400	+1.527%	3,036,402	-58.706%
2025-03-14	21.3300	21.780000	21.2012	21.6100	+3.298%	3,948,980	-58.075%
2025-03-13	21.4400	21.560000	20.6600	20.9200	-3.238%	2,912,015	-56.692%
2025-03-12	21.7000	21.916700	20.9500	21.6200	+3.346%	2,927,172	-58.094%
2025-03-11	20.8450	21.720000	20.6200	20.9200	-0.191%	4,178,531	-56.692%
2025-03-10	21.6150	22.110000	20.5100	20.9600	-6.968%	6,414,668	-56.775%
2025-03-07	21.1500	22.790000	20.9200	22.5300	+4.791%	4,703,176	-59.787%
2025-03-06	22.1200	22.540000	21.2600	21.5000	-5.035%	4,244,405	-57.860%
2025-03-05	22.1850	22.800000	21.8400	22.6400	+2.443%	3,520,489	-59.982%
2025-03-04	21.4000	22.962700	20.9700	22.1000	+0.318%	6,713,148	-59.005%
2025-03-03	23.9900	24.350000	22.0100	22.0300	-6.055%	5,652,698	-58.874%
2025-02-28	23.2100	24.150000	22.8200	23.4500	-1.801%	7,499,039	-61.365%
2025-02-27	24.9500	25.680000	23.5000	23.8800	-9.682%	14,815,278	-62.060%
2025-02-26	26.6600	27.510000	26.3000	26.4400	+0.418%	8,040,738	-65.734%
2025-02-25	26.4100	26.820000	25.1800	26.3300	-2.046%	5,919,797	-65.591%
2025-02-24	28.1100	28.250000	26.3400	26.8800	-5.684%	5,687,725	-66.295%
2025-02-21	30.0300	30.235000	28.4100	28.5000	-4.682%	4,857,597	-68.211%
2025-02-20	30.3500	30.450000	28.4100	29.9000	-2.827%	7,541,102	-69.699%
2025-02-19	31.5700	32.120000	30.6500	30.7700	-3.178%	4,248,562	-70.556%
2025-02-18	31.5800	32.180000	31.3600	31.7800	+0.697%	4,178,065	-71.492%
2025-02-14	32.8300	32.970000	31.3700	31.5600	-4.102%	4,230,347	-71.293%
2025-02-13	32.8000	33.100000	32.3100	32.9100	+1.262%	3,461,426	-72.470%
2025-02-12	31.5500	32.773600	31.4141	32.5000	+1.626%	4,117,297	-72.123%
2025-02-11	34.8900	34.900000	31.9300	31.9800	-8.863%	6,931,099	-71.670%
2025-02-10	33.7500	35.980000	33.5700	35.0900	+4.809%	6,056,855	-74.181%
2025-02-07	33.6200	34.749900	33.1514	33.4800	-0.505%	4,245,738	-72.939%
2025-02-06	34.7900	34.850000	33.1100	33.6500	-1.579%	3,253,142	-73.076%
2025-02-05	33.7900	34.205000	33.4700	34.1900	+1.244%	3,497,229	-73.501%
2025-02-04	32.0000	33.810000	31.9000	33.7700	+8.202%	5,137,727	-73.171%
2025-02-03	29.5000	31.480000	29.4001	31.2100	-0.447%	3,845,438	-70.971%
2025-01-31	32.4200	32.742000	30.8800	31.3500	-2.184%	3,465,673	-71.100%
2025-01-30	31.9900	32.286300	31.2900	32.0500	+1.264%	3,243,416	-71.732%
2025-01-29	32.7900	32.970000	31.1700	31.6500	-4.091%	3,457,589	-71.374%
2025-01-28	31.3000	33.240000	30.6500	33.0000	+5.973%	4,382,326	-72.545%
2025-01-27	31.0800	32.250000	30.3412	31.1400	-5.090%	5,975,207	-70.906%
2025-01-24	34.4100	34.800000	32.6521	32.8100	-3.613%	5,472,720	-72.386%
2025-01-23	33.1400	34.110000	32.6300	34.0400	+1.219%	4,601,238	-73.384%
2025-01-22	35.2800	35.650000	33.4100	33.6300	+2.499%	9,518,515	-73.060%
2025-01-21	32.3500	33.400000	31.3000	32.8100	+2.499%	4,537,702	-72.386%
2025-01-17	32.9200	33.000000	31.7800	32.0100	-0.929%	3,795,271	-71.696%
2025-01-16	31.8000	32.680000	31.5700	32.3100	+1.828%	3,041,856	-71.959%
2025-01-15	32.2900	33.000000	31.5250	31.7300	+2.686%	4,911,977	-71.447%
2025-01-14	31.6400	32.190000	30.2400	30.9000	-0.194%	5,038,578	-70.680%
2025-01-13	31.2000	31.479900	30.3800	30.9600	-4.503%	4,563,620	-70.736%
2025-01-10	32.5700	33.110000	31.3500	32.4200	-2.643%	4,630,067	-72.054%

document.getElementById("kzKJHh").onerror = function(){this.style.display='none';}; .dark-mode .WRNqnj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRNqnj{ color: #333333; background-color: white; border: 2px solid #333333; }AIC3.ai, Inc.stock NYSE

AI
C3.ai, Inc.
stock NYSE