AI - C3.ai, Inc.
9.38
0.140 1.493%
Share volume: 2,696,501
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$9.24
0.14
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $9.16 | $9.16 | $9.42 | $9.42 | $9.02 | $9.02 | $9.38 | $9.38 | 2,696,501 | $2,696,501.00 |
| 04-17-2026 | $9.63 | $9.63 | $9.73 | $9.73 | $9.17 | $9.17 | $9.24 | $9.24 | 5,577,953 | $5,577,953.00 |
| 04-16-2026 | $9.65 | $9.65 | $9.94 | $9.94 | $8.97 | $8.97 | $9.32 | $9.32 | 7,170,683 | $7,170,683.00 |
| 04-15-2026 | $8.54 | $8.54 | $9.58 | $9.58 | $8.54 | $8.54 | $9.52 | $9.52 | 7,948,470 | $7,948,470.00 |
| 04-14-2026 | $8.59 | $8.59 | $8.75 | $8.75 | $8.36 | $8.36 | $8.40 | $8.40 | 4,775,033 | $4,775,033.00 |
| 04-13-2026 | $8.21 | $8.21 | $8.53 | $8.53 | $7.90 | $7.90 | $8.47 | $8.47 | 4,810,628 | $4,810,628.00 |
| 04-10-2026 | $8.61 | $8.61 | $8.69 | $8.69 | $8.22 | $8.22 | $8.28 | $8.28 | 4,352,240 | $4,352,240.00 |
| 04-09-2026 | $8.71 | $8.71 | $8.78 | $8.78 | $8.36 | $8.36 | $8.58 | $8.58 | 3,755,018 | $3,755,018.00 |
| 04-08-2026 | $9.12 | $9.12 | $9.31 | $9.31 | $8.75 | $8.75 | $8.78 | $8.78 | 5,950,634 | $5,950,634.00 |
| 04-07-2026 | $8.63 | $8.63 | $8.79 | $8.79 | $8.46 | $8.46 | $8.73 | $8.73 | 2,683,280 | $2,683,280.00 |