AI
C3.AI-A (AI)
NYSE
$9.70-$0.0010 (-0.01%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $1.4B
    Market Cap
  • -58.56%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +4.41%
    Low Price$9.59
    High Price$11.75
  • 3 Months
    +14.52%
    Low Price$7.76
    High Price$11.75
  • 1 Year
    -58.56%
    Low Price$7.76
    High Price$29.16
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
8.70
8.85
8.51
8.65
-1.59%
4,254,038
05/12/2026
9.49
9.50
8.74
8.79
-7.28%
6,539,153
05/11/2026
9.74
9.85
9.44
9.48
-3.95%
4,573,984
05/08/2026
9.44
9.88
9.20
9.87
+3.03%
4,339,053
05/07/2026
9.71
9.80
9.47
9.58
-0.21%
3,573,061
05/06/2026
9.32
9.66
9.19
9.60
+2.02%
3,989,284
05/05/2026
9.26
9.45
9.05
9.41
+2.06%
4,382,196
05/04/2026
9.21
9.50
9.20
9.22
+0.66%
3,482,133
05/01/2026
9.05
9.34
8.86
9.16
+3.74%
5,295,759
04/30/2026
8.78
8.93
8.60
8.83
-0.34%
3,863,583
04/29/2026
8.98
8.98
8.60
8.86
-1.23%
3,078,381
04/28/2026
8.71
9.13
8.71
8.97
+2.05%
3,582,180
04/27/2026
8.65
8.91
8.58
8.79
+1.74%
3,777,436
04/24/2026
8.66
8.76
8.49
8.64
+1.17%
4,167,147
04/23/2026
9.22
9.22
8.45
8.54
-9.05%
7,079,901
04/22/2026
9.32
9.44
9.20
9.39
+2.07%
3,095,433
04/21/2026
9.50
9.71
9.11
9.20
-1.92%
4,624,913
04/20/2026
9.16
9.42
9.02
9.38
+1.52%
2,735,546
04/17/2026
9.63
9.73
9.17
9.24
-0.86%
5,577,953
04/16/2026
9.65
9.94
8.97
9.32
-2.10%
7,170,683
04/15/2026
8.54
9.58
8.54
9.52
+13.33%
7,948,470
04/14/2026
8.59
8.75
8.36
8.40
-0.83%
4,775,033
04/13/2026
8.21
8.53
7.90
8.47
+2.29%
4,810,613
04/10/2026
8.61
8.69
8.22
8.28
-3.50%
4,352,240
04/09/2026
8.71
8.78
8.36
8.58
-2.28%
3,755,018
04/08/2026
9.12
9.31
8.75
8.78
+0.57%
5,950,634
04/07/2026
8.63
8.79
8.46
8.73
-0.46%
2,683,280
04/06/2026
8.65
8.83
8.60
8.77
+1.50%
3,360,151
04/02/2026
8.33
8.76
8.25
8.64
+2.01%
3,742,097
04/01/2026
8.60
8.77
8.45
8.47
+0.59%
3,543,231
03/31/2026
7.96
8.44
7.96
8.42
+8.09%
5,404,266
03/30/2026
7.79
7.88
7.68
7.79
+0.39%
6,403,683
03/27/2026
8.15
8.15
7.70
7.76
-6.62%
6,506,926
03/26/2026
8.17
8.48
8.15
8.31
+0.36%
4,090,884
03/25/2026
8.51
8.66
8.10
8.28
-0.12%
4,734,420
03/24/2026
8.60
8.66
8.28
8.29
-4.93%
4,299,644
03/23/2026
8.40
8.90
8.40
8.72
+2.95%
4,930,856
03/20/2026
8.58
8.62
8.29
8.47
-2.31%
7,029,266
03/19/2026
8.45
8.73
8.41
8.67
+0.70%
3,652,722
03/18/2026
8.65
8.84
8.55
8.61
-2.27%
4,058,551
03/17/2026
8.79
8.98
8.66
8.81
+0.11%
4,191,008
03/16/2026
9.00
9.03
8.78
8.80
-1.23%
4,575,000
03/13/2026
8.93
9.04
8.72
8.91
+0.45%
6,191,478
03/12/2026
9.16
9.30
8.78
8.87
-4.21%
4,133,942
03/11/2026
9.10
9.42
9.01
9.26
+3.35%
5,773,094
03/10/2026
9.26
9.34
8.83
8.96
-3.34%
4,437,280
03/09/2026
9.00
9.31
8.83
9.27
+0.87%
4,378,666
03/06/2026
9.19
9.32
9.05
9.19
-2.13%
4,756,674
03/05/2026
9.19
9.58
9.10
9.39
+1.08%
6,549,757
03/04/2026
9.18
9.48
9.14
9.29
+2.09%
6,530,502
03/03/2026
8.40
9.28
8.30
9.10
+5.20%
9,667,361
03/02/2026
7.80
8.68
7.72
8.65
+8.81%
12,259,491
02/27/2026
8.21
8.40
7.85
7.95
-5.36%
12,417,577
02/26/2026
7.79
8.71
7.73
8.40
-18.53%
30,936,509
02/25/2026
10.21
10.53
10.00
10.31
+1.88%
10,067,414
02/25/2026
-$0.40 Earnings
02/24/2026
9.68
10.18
9.55
10.12
+3.37%
5,547,853
02/23/2026
10.30
10.30
9.53
9.79
-5.68%
7,058,213
02/20/2026
10.58
10.92
10.30
10.38
-2.99%
7,417,973
02/19/2026
10.46
10.73
10.29
10.70
+0.94%
3,697,763
02/18/2026
10.47
10.82
10.28
10.60
+1.92%
3,733,642
02/17/2026
10.75
10.93
10.16
10.40
-3.53%
5,051,321
02/13/2026
10.60
11.08
10.46
10.78
+3.85%
5,666,114
02/12/2026
10.80
10.97
10.21
10.38
-4.24%
6,272,337
02/11/2026
11.44
11.50
10.52
10.84
-5.57%
5,487,354
02/10/2026
11.66
12.06
11.46
11.48
-1.37%
6,510,460
02/09/2026
11.40
11.82
10.96
11.64
-0.09%
7,541,993
02/06/2026
10.30
11.74
10.21
11.65
+14.78%
9,461,897
02/05/2026
10.78
11.10
9.99
10.15
-8.64%
7,927,428
02/04/2026
10.63
11.13
10.45
11.11
+3.35%
8,499,032
02/03/2026
10.92
10.95
10.19
10.75
-1.56%
9,376,195
02/02/2026
10.90
11.24
10.62
10.92
-0.82%
6,501,458
01/30/2026
11.90
12.05
10.90
11.01
-10.20%
15,374,299