MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AI — C3.ai, Inc.
NYSEC3.ai, Inc.
$11.11
+0.12(+1.09%)
- O
- 10.98
- H
- 11.28
- L
- 10.65
- V
- 5.84M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.11
Period Return-42.17%
Period High$30.24
Period Low$7.68
Avg Daily Volume6.61M
Total Trading Days365
AI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.98 | $11.28 | $10.65 | $11.11 | +$0.12 | +1.09% | 5,837,076 | $11.02 | $10.65 $11.28 |
| Sep 30, 2026 | $10.45 | $11.06 | $10.42 | $10.99 | +$0.65 | +6.29% | 5,330,562 | $10.91 | $10.42 $11.06 |
| Sep 29, 2026 | $10.38 | $10.74 | $10.24 | $10.34 | $-0.07 | -0.67% | 3,590,015 | $10.41 | $10.24 $10.74 |
| Sep 28, 2026 | $10.45 | $10.54 | $10.20 | $10.41 | $-0.24 | -2.25% | 3,421,129 | $10.37 | $10.20 $10.54 |
| Sep 25, 2026 | $10.70 | $10.82 | $10.32 | $10.65 | $-0.11 | -1.02% | 4,279,672 | $10.58 | $10.32 $10.82 |
| Sep 24, 2026 | $10.83 | $10.96 | $10.60 | $10.76 | $-0.10 | -0.92% | 2,812,522 | $10.73 | $10.60 $10.96 |
| Sep 23, 2026 | $10.85 | $11.02 | $10.64 | $10.86 | +$0.01 | +0.09% | 3,094,365 | $10.88 | $10.64 $11.02 |
| Sep 22, 2026 | $11.04 | $11.12 | $10.75 | $10.85 | +$0.01 | +0.09% | 4,032,639 | $10.85 | $10.75 $11.12 |
| Sep 21, 2026 | $10.68 | $10.97 | $10.49 | $10.84 | +$0.36 | +3.44% | 4,236,940 | $10.83 | $10.49 $10.97 |
| Sep 18, 2026 | $10.85 | $11.08 | $10.44 | $10.48 | $-0.30 | -2.78% | 9,750,211 | $10.62 | $10.44 $11.08 |
| Sep 17, 2026 | $10.63 | $10.90 | $10.50 | $10.78 | +$0.22 | +2.08% | 2,936,674 | $10.76 | $10.50 $10.90 |
| Sep 16, 2026 | $10.75 | $10.75 | $10.35 | $10.56 | $-0.23 | -2.13% | 4,479,226 | $10.54 | $10.35 $10.75 |
| Sep 15, 2026 | $10.97 | $11.12 | $10.74 | $10.79 | $-0.38 | -3.40% | 4,393,437 | $10.90 | $10.74 $11.12 |
| Sep 14, 2026 | $10.52 | $11.38 | $10.52 | $11.17 | +$0.63 | +5.98% | 5,649,701 | $11.11 | $10.52 $11.38 |
| Sep 11, 2026 | $10.52 | $10.82 | $10.42 | $10.54 | +$0.07 | +0.67% | 5,132,587 | $10.55 | $10.42 $10.82 |
| Sep 10, 2026 | $10.30 | $10.57 | $10.23 | $10.47 | +$0.09 | +0.87% | 4,046,022 | $10.44 | $10.23 $10.57 |
| Sep 9, 2026 | $10.51 | $10.56 | $10.24 | $10.38 | $-0.13 | -1.24% | 4,825,757 | $10.37 | $10.24 $10.56 |
| Sep 8, 2026 | $10.20 | $10.56 | $10.06 | $10.51 | +$0.05 | +0.48% | 4,833,699 | $10.40 | $10.06 $10.56 |
| Sep 4, 2026 | $10.91 | $10.91 | $10.39 | $10.46 | $-0.44 | -4.04% | 6,968,674 | $10.58 | $10.39 $10.91 |
| Sep 3, 2026 | $10.75 | $11.09 | $10.28 | $10.90 | +$0.38 | +3.61% | 11,978,575 | $10.77 | $10.28 $11.09 |
| Sep 2, 2026 | $10.30 | $10.82 | $10.26 | $10.52 | +$0.18 | +1.74% | 7,584,722 | $10.56 | $10.26 $10.82 |
| Sep 1, 2026 | $10.47 | $10.56 | $10.17 | $10.34 | $-0.48 | -4.44% | 4,783,880 | $10.33 | $10.17 $10.56 |
| Aug 31, 2026 | $10.55 | $10.92 | $10.45 | $10.82 | +$0.29 | +2.75% | 6,438,031 | $10.74 | $10.45 $10.92 |
| Aug 28, 2026 | $10.28 | $10.80 | $10.28 | $10.53 | +$0.20 | +1.94% | 6,508,570 | $10.51 | $10.28 $10.80 |
| Aug 27, 2026 | $9.93 | $10.47 | $9.93 | $10.33 | +$0.63 | +6.49% | 5,144,047 | $10.28 | $9.93 $10.47 |
| Aug 26, 2026 | $9.60 | $9.82 | $9.48 | $9.70 | $-0.09 | -0.92% | 3,821,791 | $9.64 | $9.48 $9.82 |
| Aug 25, 2026 | $10.03 | $10.07 | $9.66 | $9.79 | $-0.32 | -3.17% | 4,049,752 | $9.83 | $9.66 $10.07 |
| Aug 24, 2026 | $10.20 | $10.34 | $10.02 | $10.11 | $-0.19 | -1.84% | 2,535,157 | $10.17 | $10.02 $10.34 |
| Aug 21, 2026 | $10.43 | $10.67 | $10.22 | $10.30 | $-0.01 | -0.10% | 6,734,166 | $10.38 | $10.22 $10.67 |
| Aug 20, 2026 | $10.30 | $10.40 | $10.04 | $10.31 | $-0.07 | -0.67% | 4,000,340 | $10.26 | $10.04 $10.40 |