stockNYSE: AI • 28 Days Updates
C3.ai Inc. (AI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:c3.ai
Price & Performance Trajectory
C3.ai Inc.NYSE: AI
Latest Close
$11.53
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAI session performance
✓ Latest Close USD
$11.53
Latest session close
+$0.99vs period start
Period Return % % GAIN
+9.39%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.75 / $10.2
Period range envelope
$1.55channel spread
Total Volume SHARES
93.77M
Period turnover
Avg: 4.47M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $11.53 | +1.68% | $11.75 | $11.37 | 4.47M |
| Oct 08, 2026 | $11.34 | +0.98% | $11.42 | $10.97 | 4.44M |
| Oct 07, 2026 | $11.23 | -0.09% | $11.44 | $11.18 | 2.98M |
| Oct 06, 2026 | $11.24 | +1.35% | $11.47 | $11.19 | 3.69M |
| Oct 05, 2026 | $11.09 | +0.73% | $11.29 | $10.88 | 3.69M |
| Oct 02, 2026 | $11.01 | -0.90% | $11.38 | $10.97 | 5.54M |
| Oct 01, 2026 | $11.11 | +1.09% | $11.28 | $10.65 | 5.84M |
| Sep 30, 2026 | $10.99 | +6.29% | $11.06 | $10.42 | 5.33M |
| Sep 29, 2026 | $10.34 | -0.67% | $10.74 | $10.24 | 3.58M |
| Sep 28, 2026 | $10.41 | -2.25% | $10.54 | $10.20 | 3.42M |
| Sep 25, 2026 | $10.65 | -1.02% | $10.82 | $10.32 | 4.28M |
| Sep 24, 2026 | $10.76 | -0.92% | $10.96 | $10.60 | 2.81M |
| Sep 23, 2026 | $10.86 | +0.09% | $11.02 | $10.64 | 3.09M |
| Sep 22, 2026 | $10.85 | +0.09% | $11.12 | $10.75 | 4.03M |
| Sep 21, 2026 | $10.84 | +3.44% | $10.97 | $10.49 | 4.23M |
Page 1 of 2