C3ai (AI)
NYSE:AI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
9.12
9.31
8.75
8.78
8.78
+0.57%
5,939,150
0.91
Apr 07, 2026
8.63
8.79
8.46
8.73
8.73
-0.46%
2,683,280
0.41
Apr 06, 2026
8.65
8.83
8.60
8.77
8.77
+1.50%
3,360,151
0.51
Apr 03, 2026
8.33
8.76
8.25
8.64
8.64
0.00%
0
0.00
Apr 02, 2026
8.33
8.76
8.25
8.64
8.64
+2.01%
3,742,097
0.56
Apr 01, 2026
8.60
8.77
8.45
8.47
8.47
+0.59%
3,543,231
0.53
Mar 31, 2026
7.96
8.44
7.96
8.42
8.42
+8.09%
5,404,266
0.81
Mar 30, 2026
7.79
7.88
7.68
7.79
7.79
+0.39%
6,403,683
0.96
Mar 27, 2026
8.15
8.15
7.70
7.76
7.76
-6.62%
6,477,340
0.98
Mar 26, 2026
8.17
8.48
8.15
8.31
8.31
+0.36%
4,082,051
0.62
Mar 25, 2026
8.51
8.66
8.10
8.28
8.28
-0.12%
4,723,109
0.71
Mar 24, 2026
8.60
8.66
8.28
8.29
8.29
-4.93%
4,291,324
0.66
Mar 23, 2026
8.40
8.90
8.40
8.72
8.72
+2.95%
4,925,622
0.76
Mar 20, 2026
8.58
8.62
8.29
8.47
8.47
-2.31%
7,015,216
1.09
Mar 19, 2026
8.45
8.73
8.41
8.67
8.67
+0.70%
3,633,999
0.56
Mar 18, 2026
8.65
8.84
8.55
8.61
8.61
-2.27%
4,046,917
0.62
Mar 17, 2026
8.79
8.98
8.66
8.81
8.81
+0.11%
4,170,107
0.64
Mar 16, 2026
9.00
9.03
8.78
8.80
8.80
-1.23%
4,559,353
0.70
Mar 13, 2026
8.93
9.04
8.72
8.91
8.91
+0.45%
6,183,312
0.94
Mar 12, 2026
9.16
9.30
8.78
8.87
8.87
-4.21%
4,113,703
0.63
Mar 11, 2026
9.10
9.42
9.01
9.26
9.26
+3.35%
5,759,923
0.88
Mar 10, 2026
9.26
9.34
8.83
8.96
8.96
-3.34%
4,376,987
0.67
Mar 09, 2026
9.00
9.31
8.83
9.27
9.27
+0.87%
4,368,186
0.67
Mar 06, 2026
9.19
9.32
9.05
9.19
9.19
-2.13%
4,756,674
0.72
Mar 05, 2026
9.19
9.58
9.10
9.39
9.39
+1.08%
6,549,757
1.00
Mar 04, 2026
9.18
9.48
9.14
9.29
9.29
+2.09%
6,530,502
0.99
Mar 03, 2026
8.40
9.28
8.30
9.10
9.10
+5.20%
9,667,361
1.46
Mar 02, 2026
7.80
8.68
7.72
8.65
8.65
+8.81%
12,259,490
1.86
Feb 27, 2026
8.21
8.40
7.85
7.95
7.95
-5.36%
12,417,580
1.91
Feb 26, 2026
7.79
8.71
7.73
8.40
8.40
-18.53%
30,936,510
5.11
Feb 25, 2026
10.21
10.53
10.00
10.31
10.31
+1.88%
10,067,410
1.70
Feb 24, 2026
9.68
10.18
9.55
10.12
10.12
+3.37%
5,547,853
0.95
Feb 23, 2026
10.30
10.30
9.53
9.79
9.79
-5.68%
7,058,213
1.21
Feb 20, 2026
10.58
10.92
10.30
10.38
10.38
-2.99%
7,417,973
1.28
Feb 19, 2026
10.46
10.73
10.29
10.70
10.70
+0.94%
3,697,763
0.64
Feb 18, 2026
10.47
10.82
10.28
10.60
10.60
+1.92%
3,733,642
0.64
Feb 17, 2026
10.75
10.93
10.16
10.40
10.40
-3.53%
5,051,321
0.85
Feb 16, 2026
10.60
11.08
10.46
10.78
10.78
0.00%
0
0.00
Feb 13, 2026
10.60
11.08
10.46
10.78
10.78
+3.85%
5,666,114
0.94
Feb 12, 2026
10.80
10.97
10.21
10.38
10.38
-4.24%
6,272,337
1.04
Feb 11, 2026
11.44
11.50
10.52
10.84
10.84
-6.87%
5,487,354
0.91
Feb 10, 2026
11.66
12.06
11.46
11.48
11.48
-1.37%
6,510,460
1.08
Feb 09, 2026
11.40
11.82
10.96
11.64
11.64
-0.09%
7,541,993
1.25
Feb 06, 2026
10.30
11.74
10.21
11.65
11.65
+14.78%
9,461,897
1.56
Feb 05, 2026
10.78
11.10
9.99
10.15
10.15
-8.64%
7,927,428
1.29
Feb 04, 2026
10.63
11.13
10.45
11.11
11.11
+3.35%
8,463,269
1.39
Feb 03, 2026
10.92
10.95
10.19
10.75
10.75
-1.56%
9,376,195
1.55
Feb 02, 2026
10.90
11.24
10.62
10.92
10.92
-0.82%
6,501,458
1.08
Jan 30, 2026
11.90
12.05
10.90
11.01
11.01
-10.20%
15,374,300
2.62
Jan 29, 2026
12.76
12.81
12.05
12.26
12.26
-6.63%
10,444,970
1.80
Rows: