C3ai(AI)
$12.19+0.35 (+2.96%)
AI
C3ai historical prices
$12.19
At close:+0.35 (+2.96%)
Want to see AI full AI Analyst Report?
C3ai (AI) Historical Prices
11,231 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.92 | 12.29 | 11.90 | 12.19 | 12.19 | +2.96% | 3,110,813 | 0.64 |
| Nov 10, 2026 | 11.96 | 11.96 | 11.47 | 11.84 | 11.84 | +1.28% | 4,635,836 | 0.95 |
| Nov 09, 2026 | 11.70 | 12.10 | 11.66 | 12.00 | 12.00 | +2.65% | 3,173,065 | 0.65 |
| Nov 06, 2026 | 11.38 | 12.04 | 11.28 | 11.69 | 11.69 | +2.72% | 4,212,321 | 0.86 |
| Nov 05, 2026 | 11.92 | 11.94 | 11.24 | 11.38 | 11.38 | -4.85% | 5,026,778 | 1.03 |
| Nov 04, 2026 | 11.65 | 12.22 | 11.57 | 11.96 | 11.96 | +3.64% | 3,438,009 | 0.70 |
| Nov 03, 2026 | 11.42 | 11.59 | 11.17 | 11.54 | 11.54 | -0.09% | 3,066,572 | 0.63 |
| Nov 02, 2026 | 11.79 | 12.03 | 11.41 | 11.55 | 11.55 | -2.53% | 2,939,465 | 0.60 |
| Oct 30, 2026 | 11.92 | 12.08 | 11.39 | 11.85 | 11.85 | -2.63% | 4,478,280 | 0.92 |
| Oct 29, 2026 | 12.23 | 12.32 | 11.98 | 12.17 | 12.17 | -1.30% | 3,661,316 | 0.75 |
| Oct 28, 2026 | 12.34 | 12.56 | 12.03 | 12.33 | 12.33 | +0.33% | 4,237,888 | 0.85 |
| Oct 27, 2026 | 12.73 | 12.86 | 11.74 | 12.29 | 12.29 | -3.91% | 5,975,991 | 1.21 |
| Oct 26, 2026 | 12.37 | 13.04 | 12.35 | 12.79 | 12.79 | +2.65% | 5,150,960 | 1.05 |
| Oct 23, 2026 | 11.91 | 12.50 | 11.83 | 12.46 | 12.46 | +3.57% | 5,846,691 | 1.18 |
| Oct 22, 2026 | 11.71 | 12.30 | 11.63 | 12.03 | 12.03 | +2.04% | 4,703,221 | 0.94 |
| Oct 21, 2026 | 11.77 | 11.97 | 11.53 | 11.79 | 11.79 | +0.86% | 3,336,176 | 0.67 |
| Oct 20, 2026 | 11.30 | 11.82 | 11.16 | 11.69 | 11.69 | +3.63% | 3,726,854 | 0.74 |
| Oct 19, 2026 | 11.36 | 11.52 | 11.23 | 11.28 | 11.28 | -0.35% | 3,551,421 | 0.70 |
| Oct 16, 2026 | 12.19 | 12.39 | 10.96 | 11.32 | 11.32 | -6.91% | 9,714,768 | 1.95 |
| Oct 15, 2026 | 11.44 | 12.25 | 11.34 | 12.16 | 12.16 | +4.20% | 5,940,920 | 1.19 |
| Oct 14, 2026 | 11.90 | 12.13 | 11.56 | 11.67 | 11.67 | -2.83% | 5,332,318 | 1.07 |
| Oct 13, 2026 | 11.63 | 12.02 | 11.51 | 12.01 | 12.01 | +3.45% | 7,130,511 | 1.45 |
| Oct 12, 2026 | 12.30 | 12.88 | 11.51 | 11.61 | 11.61 | +0.69% | 11,653,300 | 2.41 |
| Oct 09, 2026 | 11.37 | 11.75 | 11.37 | 11.53 | 11.53 | +1.68% | 4,473,761 | 0.92 |
| Oct 08, 2026 | 11.18 | 11.42 | 10.97 | 11.34 | 11.34 | +0.98% | 4,450,182 | 0.92 |
| Oct 07, 2026 | 11.19 | 11.44 | 11.18 | 11.23 | 11.23 | -0.09% | 2,980,470 | 0.61 |
| Oct 06, 2026 | 11.24 | 11.47 | 11.19 | 11.24 | 11.24 | +1.35% | 3,688,687 | 0.75 |
| Oct 05, 2026 | 11.05 | 11.29 | 10.88 | 11.09 | 11.09 | +0.73% | 3,690,774 | 0.75 |
| Oct 02, 2026 | 11.18 | 11.38 | 10.97 | 11.01 | 11.01 | -0.90% | 5,543,246 | 1.13 |
| Oct 01, 2026 | 10.98 | 11.28 | 10.65 | 11.11 | 11.11 | +1.09% | 5,839,908 | 1.20 |
| Sep 30, 2026 | 10.45 | 11.06 | 10.42 | 10.99 | 10.99 | +6.29% | 5,330,564 | 1.11 |
| Sep 29, 2026 | 10.38 | 10.74 | 10.24 | 10.34 | 10.34 | -0.67% | 3,590,014 | 0.74 |
| Sep 28, 2026 | 10.45 | 10.54 | 10.20 | 10.41 | 10.41 | -2.25% | 3,421,128 | 0.70 |
| Sep 25, 2026 | 10.70 | 10.82 | 10.32 | 10.65 | 10.65 | -1.02% | 4,279,671 | 0.88 |
| Sep 24, 2026 | 10.83 | 10.96 | 10.60 | 10.76 | 10.76 | -0.92% | 2,812,522 | 0.57 |
| Sep 23, 2026 | 10.85 | 11.02 | 10.64 | 10.86 | 10.86 | +0.09% | 3,094,365 | 0.62 |
| Sep 22, 2026 | 11.04 | 11.12 | 10.75 | 10.85 | 10.85 | +0.09% | 4,032,638 | 0.80 |
| Sep 21, 2026 | 10.68 | 10.97 | 10.49 | 10.84 | 10.84 | +3.44% | 4,236,939 | 0.83 |
| Sep 18, 2026 | 10.85 | 11.08 | 10.44 | 10.48 | 10.48 | -2.78% | 9,750,211 | 1.94 |
| Sep 17, 2026 | 10.63 | 10.90 | 10.50 | 10.78 | 10.78 | +2.08% | 2,933,643 | 0.58 |
| Sep 16, 2026 | 10.75 | 10.75 | 10.35 | 10.56 | 10.56 | -2.13% | 4,479,225 | 0.88 |
| Sep 15, 2026 | 10.97 | 11.12 | 10.74 | 10.79 | 10.79 | -3.40% | 4,407,649 | 0.85 |
| Sep 14, 2026 | 10.52 | 11.38 | 10.52 | 11.17 | 11.17 | +5.98% | 5,665,725 | 1.09 |
| Sep 11, 2026 | 10.52 | 10.82 | 10.42 | 10.54 | 10.54 | +0.67% | 5,132,587 | 0.99 |
| Sep 10, 2026 | 10.30 | 10.57 | 10.23 | 10.47 | 10.47 | +0.87% | 4,046,022 | 0.77 |
| Sep 09, 2026 | 10.51 | 10.56 | 10.24 | 10.38 | 10.38 | -1.24% | 4,825,757 | 0.91 |
| Sep 08, 2026 | 10.20 | 10.56 | 10.06 | 10.51 | 10.51 | +0.48% | 4,833,698 | 0.91 |
| Sep 07, 2026 | 10.91 | 10.91 | 10.39 | 10.46 | 10.46 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.91 | 10.91 | 10.39 | 10.46 | 10.46 | -4.04% | 6,968,674 | 1.28 |
| Sep 03, 2026 | 10.75 | 11.09 | 10.28 | 10.90 | 10.90 | +3.61% | 11,970,480 | 2.21 |
