Loading live market data…

C3.ai, Inc.

NYSE:AI

$9.435 USD

$0.29 (3.17%)

Volume
2.08M
Average Volume
6.16M
Market Capitalization
$1.43B
P/E Ratio
-2.82
Dividend Yield
0.00%
Price Target
$7.00
Year High
$30.11
Year Low
$7.68
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$6.64
Date Opening Price Closing Price %Chg Volume
2026-07-15 $9.30 $9.43 1.43% 2.03M
2026-07-14 $8.96 $9.15 2.12% 5.78M
2026-07-13 $8.95 $9.16 2.35% 4.66M
2026-07-10 $9.21 $8.95 -2.82% 5.61M
2026-07-09 $8.80 $9.01 2.39% 3.49M
2026-07-08 $8.76 $8.86 1.14% 4.34M
2026-07-07 $9.36 $8.93 -4.59% 5.21M
2026-07-06 $8.94 $9.28 3.80% 5.06M
2026-07-02 $9.46 $9.06 -4.23% 5.22M
2026-07-01 $9.22 $9.43 2.28% 5.31M
2026-06-30 $8.82 $9.09 3.06% 4.73M
2026-06-29 $9.06 $8.87 -2.10% 4.75M
2026-06-26 $8.70 $8.90 2.30% 10.57M
2026-06-25 $9.20 $8.75 -4.89% 7.52M
2026-06-24 $9.72 $9.32 -4.12% 5.18M
2026-06-23 $9.61 $9.68 0.73% 5.4M
2026-06-22 $10.18 $9.70 -4.72% 6.86M
2026-06-18 $10.32 $10.30 -0.19% 6.71M
2026-06-17 $10.76 $10.29 -4.37% 7.33M
2026-06-16 $10.90 $10.93 0.28% 6.9M
2026-06-15 $11.04 $11.03 -0.09% 7.01M
2026-06-12 $11.05 $10.90 -1.36% 7.08M
2026-06-11 $10.79 $11.27 4.45% 7.11M
2026-06-10 $10.68 $10.80 1.12% 7.46M
2026-06-09 $10.50 $10.79 2.76% 8.22M
2026-06-08 $10.43 $10.60 1.63% 6.28M
2026-06-05 $10.48 $10.43 -0.48% 10.3M
2026-06-04 $11.22 $10.58 -5.70% 18.2M
2026-06-03 $11.03 $10.71 -2.90% 19.13M
2026-06-02 $11.36 $11.18 -1.58% 10.18M
2026-06-01 $10.90 $11.75 7.80% 11.52M
2026-05-29 $10.46 $10.77 2.96% 11.02M
2026-05-28 $9.67 $10.22 5.69% 6.59M
2026-05-27 $9.48 $9.59 1.16% 4.4M
2026-05-26 $9.27 $9.59 3.45% 7.02M
2026-05-22 $9.37 $9.29 -0.85% 4.5M
2026-05-21 $9.16 $9.33 1.86% 3.76M
2026-05-20 $8.75 $9.28 6.06% 5M
2026-05-19 $8.75 $8.83 0.91% 3.89M
2026-05-18 $8.60 $8.75 1.74% 4.66M
2026-05-15 $8.95 $8.65 -3.35% 5.24M
2026-05-14 $8.74 $9.03 3.32% 5.22M
2026-05-13 $8.70 $8.65 -0.57% 4.25M
2026-05-12 $9.49 $8.79 -7.38% 6.54M
2026-05-11 $9.74 $9.48 -2.67% 4.57M
2026-05-08 $9.44 $9.87 4.56% 4.34M
2026-05-07 $9.71 $9.58 -1.34% 3.57M
2026-05-06 $9.32 $9.60 3.00% 3.99M
2026-05-05 $9.26 $9.41 1.62% 4.38M
2026-05-04 $9.21 $9.22 0.11% 3.48M
2026-05-01 $9.05 $9.16 1.22% 5.3M
2026-04-30 $8.78 $8.83 0.57% 3.86M
2026-04-29 $8.98 $8.86 -1.34% 3.08M
2026-04-28 $8.71 $8.97 2.99% 3.58M
2026-04-27 $8.65 $8.79 1.62% 3.78M
2026-04-24 $8.66 $8.64 -0.23% 4.17M
2026-04-23 $9.22 $8.54 -7.38% 7.08M
2026-04-22 $9.32 $9.39 0.75% 3.1M
2026-04-21 $9.50 $9.20 -3.16% 4.63M
2026-04-20 $9.15 $9.38 2.51% 2.74M
2026-04-17 $9.63 $9.24 -4.05% 5.58M
2026-04-16 $9.65 $9.32 -3.42% 7.17M
2026-04-15 $8.54 $9.52 11.48% 7.95M
2026-04-14 $8.59 $8.40 -2.21% 4.78M
2026-04-13 $8.21 $8.47 3.17% 4.81M
2026-04-10 $8.61 $8.28 -3.83% 4.35M
2026-04-09 $8.71 $8.58 -1.49% 3.76M
2026-04-08 $9.12 $8.78 -3.73% 5.95M
2026-04-07 $8.63 $8.73 1.16% 2.68M
2026-04-06 $8.65 $8.77 1.39% 3.36M
2026-04-02 $8.33 $8.64 3.72% 3.74M
2026-04-01 $8.60 $8.47 -1.51% 3.54M
2026-03-31 $7.96 $8.42 5.78% 5.4M
2026-03-30 $7.79 $7.79 0.00% 6.4M
2026-03-27 $8.15 $7.76 -4.79% 6.51M
2026-03-26 $8.17 $8.31 1.71% 4.09M
2026-03-25 $8.51 $8.28 -2.70% 4.73M
2026-03-24 $8.60 $8.29 -3.60% 4.3M
2026-03-23 $8.40 $8.72 3.81% 4.93M
2026-03-20 $8.58 $8.47 -1.28% 7.03M
2026-03-19 $8.45 $8.67 2.60% 3.65M
2026-03-18 $8.65 $8.61 -0.46% 4.06M
2026-03-17 $8.79 $8.81 0.23% 4.19M
2026-03-16 $9.00 $8.80 -2.22% 4.58M
2026-03-13 $8.93 $8.91 -0.22% 6.19M
2026-03-12 $9.16 $8.87 -3.17% 4.13M
2026-03-11 $9.10 $9.26 1.76% 5.77M
2026-03-10 $9.26 $8.96 -3.24% 4.44M
2026-03-09 $9.00 $9.27 3.00% 4.38M
2026-03-06 $9.19 $9.19 0.00% 4.76M