AI
C3.AI-A (AI)
NYSE
$11.00-$0.11 (-1.03%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $1.7B
    Market Cap
  • -39.09%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +7.45%
    Low Price$10.34
    High Price$11.17
  • 3 Months
    +17.82%
    Low Price$8.15
    High Price$11.17
  • 1 Year
    -39.09%
    Low Price$7.76
    High Price$19.66
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
11.18
11.38
10.97
11.01
-0.90%
5,543,247
10/01/2026
10.98
11.28
10.65
11.11
+1.09%
5,844,366
09/30/2026
10.45
11.06
10.42
10.99
+6.29%
5,330,561
09/29/2026
10.38
10.74
10.24
10.34
-0.67%
3,590,010
09/28/2026
10.45
10.54
10.20
10.41
-2.25%
3,421,128
09/25/2026
10.70
10.82
10.32
10.65
-1.02%
4,279,671
09/24/2026
10.83
10.96
10.60
10.76
-0.92%
2,812,522
09/23/2026
10.85
11.02
10.64
10.86
+0.09%
3,094,365
09/22/2026
11.04
11.12
10.75
10.85
+0.09%
4,032,639
09/21/2026
10.68
10.97
10.49
10.84
+3.44%
4,236,939
09/18/2026
10.85
11.08
10.44
10.48
-2.78%
9,750,211
09/17/2026
10.63
10.90
10.50
10.78
+2.08%
2,936,674
09/16/2026
10.75
10.75
10.35
10.56
-2.13%
4,479,226
09/15/2026
10.97
11.12
10.74
10.79
-3.40%
4,407,649
09/14/2026
10.52
11.38
10.52
11.17
+5.98%
5,665,727
09/11/2026
10.52
10.82
10.42
10.54
+0.67%
5,132,587
09/10/2026
10.30
10.57
10.23
10.47
+0.87%
4,046,022
09/09/2026
10.51
10.56
10.24
10.38
-1.24%
4,825,758
09/08/2026
10.20
10.56
10.06
10.51
+0.48%
4,831,288
09/04/2026
10.91
10.91
10.39
10.46
-4.04%
6,968,674
09/03/2026
10.75
11.09
10.28
10.90
+3.61%
11,978,575
09/02/2026
10.30
10.82
10.26
10.52
+1.74%
8,517,742
09/02/2026
-$0.20 Earnings
09/01/2026
10.47
10.56
10.17
10.34
-4.44%
4,783,879
08/31/2026
10.55
10.92
10.45
10.82
+2.75%
6,438,031
08/28/2026
10.28
10.80
10.28
10.53
+1.94%
6,508,459
08/27/2026
9.93
10.47
9.93
10.33
+6.49%
5,144,047
08/26/2026
9.60
9.82
9.48
9.70
-0.92%
3,821,315
08/25/2026
10.03
10.07
9.66
9.79
-3.17%
4,049,724
08/24/2026
10.20
10.34
10.02
10.11
-1.84%
2,535,006
08/21/2026
10.43
10.67
10.22
10.30
-0.10%
6,734,166
08/20/2026
10.30
10.40
10.04
10.31
-0.67%
4,064,674
08/19/2026
9.94
10.42
9.74
10.38
+5.17%
4,332,935
08/18/2026
9.67
9.89
9.59
9.87
+1.75%
4,207,195
08/17/2026
9.74
9.88
9.51
9.70
-2.32%
3,427,137
08/14/2026
10.21
10.28
9.73
9.93
-2.46%
4,408,629
08/13/2026
10.12
10.23
9.62
10.18
+0.99%
5,088,298
08/12/2026
10.50
10.56
10.06
10.08
-5.17%
3,636,650
08/11/2026
10.44
10.73
10.28
10.63
+2.21%
6,083,573
08/10/2026
10.13
10.44
10.06
10.40
+1.76%
2,845,170
08/07/2026
10.03
10.44
9.99
10.22
+3.65%
3,911,625
08/06/2026
9.75
9.95
9.62
9.86
-0.50%
2,827,635
08/05/2026
10.03
10.15
9.81
9.91
-1.39%
2,992,746
08/04/2026
9.69
10.11
9.65
10.05
+3.29%
4,163,400
08/03/2026
9.33
9.84
9.18
9.73
+5.99%
6,038,967
07/31/2026
9.08
9.49
9.05
9.18
+1.21%
8,656,744
07/30/2026
8.75
9.08
8.61
9.07
+2.49%
3,681,050
07/29/2026
8.90
9.08
8.75
8.85
-0.56%
3,653,885
07/28/2026
8.75
9.24
8.65
8.90
+0.91%
6,778,840
07/27/2026
8.38
8.96
8.30
8.82
+8.22%
7,824,420
07/24/2026
8.25
8.36
8.08
8.15
0.00%
3,323,599
07/23/2026
8.18
8.18
7.91
8.15
-0.49%
5,341,530
07/22/2026
8.58
8.62
8.00
8.19
-4.66%
6,205,640
07/21/2026
8.51
8.88
8.47
8.59
-0.23%
5,164,550
07/20/2026
8.74
8.83
8.47
8.61
-2.38%
5,561,841
07/17/2026
8.77
9.16
8.67
8.82
-1.01%
5,981,425
07/16/2026
9.14
9.22
8.79
8.91
-2.52%
4,006,052
07/15/2026
9.28
9.63
9.13
9.14
-0.11%
5,719,010
07/14/2026
8.96
9.23
8.77
9.15
-0.11%
5,776,674
07/13/2026
8.95
9.27
8.85
9.16
+2.35%
4,663,929
07/10/2026
9.21
9.28
8.84
8.95
-0.67%
5,609,768
07/09/2026
8.80
9.01
8.64
9.01
+1.69%
3,487,013
07/08/2026
8.76
8.99
8.70
8.86
-0.78%
4,339,547
07/07/2026
9.36
9.50
8.89
8.93
-3.77%
5,211,880
07/06/2026
8.94
9.55
8.80
9.28
+2.43%
5,060,020
07/02/2026
9.46
9.58
9.01
9.06
-3.92%
5,219,014
07/01/2026
9.22
9.66
9.22
9.43
+3.74%
5,309,629
06/30/2026
8.83
9.22
8.65
9.09
+2.48%
4,731,586
06/29/2026
9.06
9.20
8.67
8.87
-0.34%
4,745,683
06/26/2026
8.70
9.06
8.50
8.90
+1.71%
10,569,318
06/25/2026
9.20
9.31
8.57
8.75
-6.12%
7,523,289
06/24/2026
9.72
9.80
9.29
9.32
-3.72%
5,178,764
06/23/2026
9.61
9.96
9.60
9.68
-0.21%
5,395,002
06/22/2026
10.18
10.57
9.67
9.70
-5.83%
6,864,825
06/18/2026
10.32
10.42
9.98
10.30
+0.10%
6,714,939
06/17/2026
10.76
11.03
10.24
10.29
-5.86%
7,325,917
06/16/2026
10.90
11.20
10.63
10.93
-0.91%
6,902,396
06/15/2026
11.04
11.36
10.83
11.03
+1.19%
7,009,899
06/12/2026
11.05
11.17
10.65
10.90
-3.28%
7,078,719
06/11/2026
10.79
11.32
10.38
11.27
+4.35%
7,114,677
06/10/2026
10.68
11.29
10.41
10.80
+0.09%
7,460,779
06/09/2026
10.50
11.09
10.10
10.79
+1.79%
8,217,016
06/08/2026
10.43
10.95
10.06
10.60
+1.63%
6,278,077
06/05/2026
10.48
10.54
9.92
10.43
-1.42%
10,299,002
06/04/2026
11.22
11.27
10.07
10.58
-1.21%
18,201,503
06/03/2026
11.03
11.04
10.31
10.71
-4.20%
19,122,805
06/03/2026
-$0.33 Earnings
06/02/2026
11.36
11.54
11.01
11.18
-4.85%
10,175,333
06/01/2026
10.90
11.82
10.90
11.75
+9.10%
11,524,551
05/29/2026
10.46
11.13
10.26
10.77
+5.38%
11,015,888
05/28/2026
9.67
10.33
9.53
10.22
+6.57%
6,585,904
05/27/2026
9.48
9.66
9.44
9.59
0.00%
4,402,883
05/26/2026
9.27
9.83
9.18
9.59
+3.23%
7,021,987
05/22/2026
9.37
9.80
9.19
9.29
-0.43%
4,502,882
05/21/2026
9.16
9.35
9.05
9.33
+0.54%
3,759,750
05/20/2026
8.75
9.31
8.57
9.28
+5.10%
5,001,827
05/19/2026
8.75
8.97
8.64
8.83
+0.91%
3,888,516
05/18/2026
8.60
8.84
8.32
8.75
+1.16%
4,665,974
05/15/2026
8.95
8.97
8.62
8.65
-4.21%
5,240,889
05/14/2026
8.74
9.19
8.66
9.03
+4.39%
5,218,861