C3.ai, Inc.AINYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $10.78 | $11.10 | $9.99 | $10.15 | 7.93M |
| 2/4/2026 | $10.63 | $11.13 | $10.45 | $11.11 | 8.50M |
| 2/3/2026 | $10.92 | $10.95 | $10.19 | $10.75 | 9.38M |
| 2/2/2026 | $10.90 | $11.24 | $10.62 | $10.92 | 6.50M |
| 1/30/2026 | $11.90 | $12.05 | $10.90 | $11.01 | 15.37M |
| 1/29/2026 | $12.76 | $12.81 | $12.05 | $12.26 | 10.45M |
| 1/28/2026 | $14.09 | $14.20 | $12.81 | $13.13 | 19.33M |
| 1/27/2026 | $12.95 | $12.95 | $12.50 | $12.60 | 3.99M |
| 1/26/2026 | $12.69 | $12.95 | $12.58 | $12.93 | 4.00M |
| 1/23/2026 | $12.94 | $13.01 | $12.53 | $12.69 | 3.99M |
| 1/22/2026 | $12.73 | $13.07 | $12.71 | $12.97 | 3.74M |
| 1/21/2026 | $12.60 | $12.89 | $12.27 | $12.62 | 4.94M |
| 1/20/2026 | $12.65 | $12.92 | $12.35 | $12.49 | 6.38M |
| 1/16/2026 | $13.59 | $13.68 | $13.01 | $13.04 | 6.25M |
| 1/15/2026 | $13.89 | $13.99 | $13.49 | $13.53 | 4.72M |
| 1/14/2026 | $13.54 | $13.92 | $13.43 | $13.91 | 5.56M |
| 1/13/2026 | $14.20 | $14.23 | $13.26 | $13.56 | 8.50M |
| 1/12/2026 | $13.87 | $14.48 | $13.67 | $14.15 | 10.66M |
| 1/9/2026 | $13.96 | $14.25 | $13.60 | $14.02 | 4.97M |
| 1/8/2026 | $13.58 | $13.92 | $13.52 | $13.83 | 4.55M |
| 1/7/2026 | $13.95 | $14.02 | $13.61 | $13.66 | 4.85M |
| 1/6/2026 | $13.80 | $14.21 | $13.66 | $14.15 | 5.81M |
| 1/5/2026 | $13.96 | $14.07 | $13.69 | $13.90 | 4.93M |
| 1/2/2026 | $13.58 | $13.84 | $13.38 | $13.75 | 7.65M |
| 12/31/2025 | $13.75 | $13.76 | $13.42 | $13.48 | 5.87M |
| 12/30/2025 | $13.95 | $14.16 | $13.74 | $13.82 | 5.29M |
| 12/29/2025 | $13.80 | $14.40 | $13.78 | $13.95 | 5.07M |
| 12/26/2025 | $13.91 | $14.00 | $13.75 | $13.99 | 3.43M |
| 12/24/2025 | $14.00 | $14.06 | $13.70 | $14.04 | 2.23M |
| 12/23/2025 | $14.40 | $14.56 | $13.88 | $14.02 | 3.89M |
| 12/22/2025 | $14.56 | $15.03 | $14.51 | $14.62 | 5.20M |
| 12/19/2025 | $13.81 | $14.44 | $13.81 | $14.44 | 6.69M |
| 12/18/2025 | $14.46 | $14.54 | $13.72 | $13.77 | 4.84M |
| 12/17/2025 | $14.42 | $14.58 | $14.00 | $14.05 | 4.47M |
| 12/16/2025 | $14.39 | $14.55 | $14.14 | $14.49 | 7.21M |
| 12/15/2025 | $15.29 | $15.32 | $14.55 | $14.65 | 4.22M |
| 12/12/2025 | $16.00 | $16.00 | $15.07 | $15.27 | 4.30M |
| 12/11/2025 | $15.72 | $16.31 | $15.61 | $15.92 | 5.03M |
| 12/10/2025 | $15.89 | $16.40 | $15.73 | $15.82 | 5.71M |
| 12/9/2025 | $15.27 | $16.18 | $15.21 | $16.03 | 5.37M |
| 12/8/2025 | $15.12 | $15.90 | $15.12 | $15.46 | 6.71M |
| 12/5/2025 | $15.38 | $15.43 | $14.80 | $15.08 | 6.72M |
| 12/4/2025 | $14.95 | $15.87 | $14.85 | $15.32 | 14.09M |
| 12/3/2025 | $14.34 | $15.17 | $14.17 | $15.01 | 9.59M |
| 12/2/2025 | $14.19 | $14.64 | $14.17 | $14.37 | 5.36M |
| 12/1/2025 | $14.02 | $14.43 | $13.99 | $14.09 | 3.97M |
| 11/28/2025 | $14.20 | $14.54 | $14.16 | $14.45 | 2.27M |
| 11/26/2025 | $14.23 | $14.48 | $14.16 | $14.16 | 4.94M |
| 11/25/2025 | $13.52 | $14.21 | $13.28 | $14.18 | 5.26M |
| 11/24/2025 | $13.73 | $13.79 | $13.40 | $13.52 | 4.81M |
| 11/21/2025 | $12.83 | $13.70 | $12.59 | $13.63 | 8.43M |
| 11/20/2025 | $13.72 | $14.16 | $12.74 | $12.85 | 8.36M |
| 11/19/2025 | $13.65 | $13.93 | $13.28 | $13.54 | 4.61M |
| 11/18/2025 | $13.25 | $14.15 | $13.20 | $13.74 | 7.47M |
| 11/17/2025 | $13.98 | $14.07 | $13.31 | $13.44 | 5.08M |
| 11/14/2025 | $13.65 | $14.37 | $13.59 | $14.07 | 6.73M |
| 11/13/2025 | $14.60 | $14.68 | $13.66 | $14.10 | 8.39M |
| 11/12/2025 | $15.39 | $15.61 | $14.65 | $14.83 | 7.50M |
| 11/11/2025 | $15.50 | $15.67 | $14.90 | $15.31 | 9.28M |
| 11/10/2025 | $15.88 | $17.45 | $15.20 | $16.08 | 14.43M |