AI - C3.ai, Inc.
9.29
0.190 2.045%
Share volume: 6,505,683
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$9.10
0.19
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.18 | $9.18 | $9.48 | $9.48 | $9.14 | $9.14 | $9.29 | $9.29 | 6,505,683 | $6,505,683.00 |
| 03-03-2026 | $8.40 | $8.40 | $9.28 | $9.28 | $8.30 | $8.30 | $9.10 | $9.10 | 9,667,361 | $9,667,361.00 |
| 03-02-2026 | $7.80 | $7.80 | $8.68 | $8.68 | $7.72 | $7.72 | $8.65 | $8.65 | 12,259,491 | $12,259,491.00 |
| 02-27-2026 | $8.21 | $8.21 | $8.40 | $8.40 | $7.85 | $7.85 | $7.95 | $7.95 | 12,417,577 | $12,417,577.00 |
| 02-26-2026 | $7.79 | $7.79 | $8.71 | $8.71 | $7.73 | $7.73 | $8.40 | $8.40 | 30,936,509 | $30,936,509.00 |
| 02-25-2026 | $10.21 | $10.21 | $10.53 | $10.53 | $10.00 | $10.00 | $10.31 | $10.31 | 10,067,414 | $10,067,414.00 |
| 02-24-2026 | $9.68 | $9.68 | $10.18 | $10.18 | $9.55 | $9.55 | $10.12 | $10.12 | 5,547,853 | $5,547,853.00 |
| 02-23-2026 | $10.30 | $10.30 | $10.30 | $10.30 | $9.53 | $9.53 | $9.79 | $9.79 | 7,058,213 | $7,058,213.00 |
| 02-20-2026 | $10.58 | $10.58 | $10.92 | $10.92 | $10.30 | $10.30 | $10.38 | $10.38 | 7,417,973 | $7,417,973.00 |
| 02-19-2026 | $10.46 | $10.46 | $10.73 | $10.73 | $10.29 | $10.29 | $10.70 | $10.70 | 3,697,763 | $3,697,763.00 |