C3.ai, Inc. Class A AI

Open calendar →

C3.ai, Inc. Class A Common Stock · Company · NYSE · Technology / Software - Infrastructure

Paper trade (simulated — no real money)

Fill: USD 12.4600 · FX 1 USD = 1.277900 SGD · about SGD 15.9226 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 17.95 → 12.46 · -30.6%
18.36013.0607.760 1 2 3 4 5 6 7 8 9 10 11 12 13,14 15 16 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
11.9100 12.4950 11.8400 12.4600 5,843,049
11.7100 12.3000 11.6280 12.0300 4,703,800
11.7700 11.9700 11.5300 11.7900 3,330,800
11.3000 11.8180 11.1600 11.6900 3,717,000
11.3600 11.5200 11.2300 11.2800 3,551,500
Weekend
Weekend
12.1900 12.3900 10.9610 11.3200 9,728,900
11.4350 12.2450 11.3400 12.1600 5,939,600
11.9000 12.1300 11.5600 11.6700 5,324,100
11.6300 12.0200 11.5100 12.0100 7,122,500
12.3000 12.8800 11.5050 11.6100 11,643,900
Weekend
Weekend
11.3700 11.7500 11.3700 11.5300 4,473,000
11.1800 11.4200 10.9700 11.3400 4,448,600
11.1900 11.4400 11.1750 11.2300 2,978,200
11.2400 11.4700 11.1900 11.2400 3,686,100
11.0500 11.2870 10.8750 11.0900 3,691,200
Weekend
Weekend
11.1830 11.3800 10.9700 11.0100 5,535,700
10.9800 11.2750 10.6450 11.1100 5,840,700
10.4500 11.0600 10.4200 10.9900 5,330,600
10.3800 10.7400 10.2350 10.3400 3,582,800
10.4500 10.5390 10.2000 10.4100 3,415,800
Weekend
Weekend
10.7000 10.8150 10.3200 10.6500 4,278,400
10.8300 10.9640 10.6000 10.7600 2,809,400
10.8500 11.0170 10.6400 10.8600 3,093,000
11.0400 11.1200 10.7500 10.8500 4,029,600
10.6800 10.9700 10.4900 10.8400 4,232,300
Weekend
Weekend
10.8500 11.0800 10.4350 10.4800 9,743,600
10.6300 10.9000 10.5000 10.7800 2,933,700
10.7500 10.7500 10.3450 10.5600 4,479,200
10.9700 11.1200 10.7400 10.7900 4,407,600
10.5200 11.3750 10.5200 11.1700 5,662,500
Weekend
Weekend
10.5200 10.8150 10.4200 10.5400 5,131,900
10.3000 10.5650 10.2250 10.4700 4,040,300
10.5100 10.5600 10.2400 10.3800 4,823,500
16 · 10-Q Next filing day · accepted 08 Sep, 20:24 ET 10-Q ↗
10.2000 10.5600 10.0600 10.5100 4,830,000
No trading
Weekend
Weekend
10.9100 10.9100 10.3850 10.4600 6,958,700
10.7450 11.0850 10.2800 10.9000 11,973,000
15 · 8-K After-hours · 16:10 ET 8-K ↗
10.3000 10.8150 10.2550 10.5200 8,518,200
10.4700 10.5600 10.1700 10.3400 4,778,100
10.5500 10.9150 10.4500 10.8200 6,437,900
Weekend
Weekend
10.2800 10.8000 10.2800 10.5300 6,503,500
14 · DEFA14A Next filing day · accepted 27 Aug, 19:08 ET DEFA14A ↗ 13 · DEF 14A Next filing day · accepted 27 Aug, 19:06 ET DEF 14A ↗ 12 · 8-K After-hours · 16:06 ET 8-K ↗
9.9300 10.4700 9.9250 10.3300 5,140,300
9.6000 9.8200 9.4800 9.7000 3,816,500
10.0300 10.0650 9.6600 9.7900 4,043,700
10.2000 10.3400 10.0200 10.1100 2,533,500
Weekend
Weekend
10.4300 10.6700 10.2150 10.3000 6,727,700
10.3000 10.4000 10.0350 10.3100 4,064,800
9.9400 10.4150 9.7400 10.3800 4,332,900
9.6700 9.8900 9.5850 9.8700 4,207,200
9.7400 9.8800 9.5110 9.7000 3,427,100
Weekend
Weekend
10.2100 10.2850 9.7250 9.9300 4,408,600
10.1150 10.2300 9.6150 10.1800 5,088,300
10.5000 10.5600 10.0600 10.0800 3,636,600
10.4400 10.7300 10.2800 10.6300 6,083,600
10.1300 10.4350 10.0600 10.4000 2,845,200
Weekend
Weekend
10.0300 10.4350 9.9900 10.2200 3,912,600
9.7500 9.9500 9.6200 9.8600 2,827,600
10.0250 10.1500 9.8100 9.9100 2,996,000
9.6900 10.1100 9.6450 10.0500 4,163,400
9.3300 9.8350 9.1800 9.7300 6,039,400
Weekend
Weekend
9.0800 9.4900 9.0500 9.1800 8,656,800
8.7500 9.0800 8.6100 9.0700 3,676,000
8.9000 9.0770 8.7500 8.8500 3,650,000
8.7500 9.2350 8.6450 8.9000 6,777,500
8.3800 8.9600 8.3000 8.8200 7,821,100
Weekend
Weekend
8.2500 8.3600 8.0800 8.1500 3,323,600
8.1820 8.1820 7.9100 8.1500 5,341,900
8.5800 8.6230 8.0000 8.1900 6,205,600
8.5050 8.8800 8.4700 8.5900 5,164,600
8.7350 8.8250 8.4700 8.6100 5,561,900
Weekend
Weekend
11 · 8-K After-hours · 16:31 ET 8-K ↗
8.7650 9.1600 8.6700 8.8200 5,981,600
9.1400 9.2200 8.7900 8.9100 4,006,700
9.2800 9.6300 9.1300 9.1400 5,719,000
8.9600 9.2300 8.7700 9.1500 5,776,700
8.9500 9.2660 8.8500 9.1600 4,664,000
Weekend
Weekend
9.2100 9.2800 8.8400 8.9500 5,609,800
8.8000 9.0100 8.6400 9.0100 3,487,000
8.7600 8.9850 8.6980 8.8600 4,339,500
9.3600 9.5000 8.8900 8.9300 5,211,900
8.9370 9.5500 8.8000 9.2800 5,060,000
Weekend
Weekend
No trading
9.4630 9.5800 9.0100 9.0600 5,210,600
9.2150 9.6600 9.2150 9.4300 5,309,600
8.8250 9.2200 8.6500 9.0900 4,731,600
9.0600 9.2000 8.6700 8.8700 4,745,700
Weekend
Weekend
8.6950 9.0550 8.5000 8.9000 10,569,300
9.2000 9.3110 8.5700 8.7500 7,523,300
9.7200 9.8000 9.2900 9.3200 5,178,800
10 · 10-K Next filing day · accepted 23 Jun, 19:27 ET 10-K ↗
9.6100 9.9590 9.6000 9.6800 5,395,000
10.1800 10.5650 9.6700 9.7000 6,864,800
Weekend
Weekend
No trading
10.3200 10.4200 9.9800 10.3000 6,714,900
10.7600 11.0300 10.2350 10.2900 7,325,900
9 · 8-K After-hours · 16:05 ET 8-K ↗
10.9000 11.2000 10.6320 10.9300 6,902,400
11.0380 11.3600 10.8300 11.0300 7,008,100
Weekend
Weekend
11.0500 11.1650 10.6450 10.9000 7,078,800
10.7900 11.3200 10.3800 11.2700 7,114,700
10.6800 11.2900 10.4100 10.8000 7,460,800
10.5000 11.0900 10.0950 10.7900 8,217,000
10.4300 10.9500 10.0550 10.6000 6,278,100
Weekend
Weekend
10.4800 10.5400 9.9200 10.4300 10,299,000
11.2200 11.2700 10.0700 10.5800 18,204,000
8 · 8-K After-hours · 16:09 ET 8-K ↗
11.0300 11.0400 10.3100 10.7100 19,125,100
11.3600 11.5400 11.0100 11.1800 10,175,400
10.9000 11.8200 10.9000 11.7500 11,524,600
Weekend
Weekend
10.4550 11.1250 10.2600 10.7700 11,015,900
9.6700 10.3300 9.5300 10.2200 6,585,900
9.4800 9.6600 9.4390 9.5900 4,393,500
9.2650 9.8300 9.1800 9.5900 7,022,000
No trading
Weekend
Weekend
9.3700 9.8000 9.1900 9.2900 4,498,600
9.1600 9.3500 9.0530 9.3300 3,762,900
8.7500 9.3050 8.5690 9.2800 5,001,800
8.7500 8.9700 8.6400 8.8300 3,888,500
8.6000 8.8350 8.3200 8.7500 4,663,000
Weekend
Weekend
8.9500 8.9650 8.6200 8.6500 5,240,900
8.7400 9.1900 8.6610 9.0300 5,218,600
8.7000 8.8450 8.5100 8.6500 4,254,000
9.4900 9.4980 8.7400 8.7900 6,539,200
7 · 8-K Pre-market · 08:17 ET 8-K ↗
9.7400 9.8500 9.4400 9.4800 4,574,000
Weekend
Weekend
9.4400 9.8800 9.2000 9.8700 4,339,100
9.7100 9.8000 9.4690 9.5800 3,573,100
9.3200 9.6600 9.1900 9.6000 3,989,300
9.2600 9.4500 9.0500 9.4100 4,382,200
9.2100 9.5000 9.1950 9.2200 3,482,100
Weekend
Weekend
9.0500 9.3350 8.8600 9.1600 5,295,800
8.7800 8.9300 8.6000 8.8300 3,863,600
8.9800 8.9800 8.6000 8.8600 3,078,500
8.7100 9.1250 8.7100 8.9700 3,582,200
8.6500 8.9100 8.5800 8.7900 3,777,400
Weekend
Weekend
8.6600 8.7600 8.4920 8.6400 4,167,100
9.2200 9.2200 8.4500 8.5400 7,079,900
9.3200 9.4440 9.1950 9.3900 3,095,400
9.5000 9.7100 9.1110 9.2000 4,625,600
9.1550 9.4200 9.0200 9.3800 2,737,900
Weekend
Weekend
9.6300 9.7250 9.1700 9.2400 5,578,000
9.6500 9.9400 8.9650 9.3200 7,170,700
8.5400 9.5750 8.5400 9.5200 7,948,500
8.5900 8.7500 8.3600 8.4000 4,775,000
8.2100 8.5250 7.9000 8.4700 4,810,600
Weekend
Weekend
8.6100 8.6900 8.2200 8.2800 4,352,200
8.7100 8.7800 8.3600 8.5800 3,755,000
9.1200 9.3100 8.7450 8.7800 5,950,600
8.6300 8.7900 8.4600 8.7300 2,683,300
8.6500 8.8300 8.6000 8.7700 3,360,200
Weekend
Weekend
No trading
8.3300 8.7600 8.2500 8.6400 3,742,100
8.6000 8.7650 8.4500 8.4700 3,543,200
7.9600 8.4400 7.9600 8.4200 5,404,300
7.7900 7.8800 7.6750 7.7900 6,403,700
Weekend
Weekend
8.1500 8.1500 7.7000 7.7600 6,506,900
8.1700 8.4800 8.1480 8.3100 4,090,900
8.5100 8.6550 8.1000 8.2800 4,734,400
6 · 8-K Next filing day · accepted 24 Mar, 20:35 ET 8-K ↗
8.6000 8.6600 8.2750 8.2900 4,299,600
8.4000 8.9000 8.4000 8.7200 4,930,900
Weekend
Weekend
8.5800 8.6200 8.2900 8.4700 7,029,200
8.4500 8.7300 8.4100 8.6700 3,652,700
8.6500 8.8350 8.5500 8.6100 4,058,600
8.7850 8.9750 8.6600 8.8100 4,191,000
9.0000 9.0300 8.7750 8.8000 4,575,000
Weekend
Weekend
8.9300 9.0400 8.7200 8.9100 6,191,500
9.1600 9.3000 8.7800 8.8700 4,133,900
9.0950 9.4200 9.0100 9.2600 5,773,100
5 · 10-Q Next filing day · accepted 10 Mar, 19:56 ET 10-Q ↗
9.2600 9.3400 8.8300 8.9600 4,437,300
9.0000 9.3050 8.8310 9.2700 4,378,700
Weekend
Weekend
9.1850 9.3200 9.0500 9.1900 4,756,700
9.1900 9.5800 9.1000 9.3900 6,545,500
9.1800 9.4800 9.1400 9.2900 6,530,500
8.4000 9.2800 8.3000 9.1000 9,667,400
7.8000 8.6750 7.7250 8.6500 12,259,500
Weekend
Weekend
8.2100 8.3970 7.8500 7.9500 12,417,600
7.7900 8.7100 7.7300 8.4000 30,936,500
4 · 8-K After-hours · 16:10 ET 8-K ↗
10.2100 10.5300 10.0000 10.3100 10,067,400
9.6800 10.1800 9.5500 10.1200 5,547,900
10.3000 10.3000 9.5300 9.7900 7,058,200
Weekend
Weekend
10.5800 10.9200 10.2950 10.3800 7,418,000
10.4600 10.7250 10.2900 10.7000 3,697,800
10.4700 10.8200 10.2770 10.6000 3,733,600
10.7500 10.9300 10.1600 10.4000 5,051,300
No trading
Weekend
Weekend
10.6000 11.0800 10.4600 10.7800 5,666,100
10.8000 10.9700 10.2100 10.3800 6,272,300
11.4400 11.5000 10.5150 10.8400 5,487,400
11.6600 12.0600 11.4600 11.4800 6,510,500
11.4000 11.8150 10.9600 11.6400 7,542,000
Weekend
Weekend
10.3000 11.7400 10.2100 11.6500 9,461,900
10.7800 11.1000 9.9900 10.1500 7,927,400
10.6300 11.1300 10.4500 11.1100 8,499,000
10.9200 10.9500 10.1900 10.7500 9,376,200
10.9000 11.2400 10.6150 10.9200 6,501,500
Weekend
Weekend
11.9000 12.0470 10.9000 11.0100 15,374,300
12.7600 12.8100 12.0500 12.2600 10,445,000
14.0900 14.2000 12.8100 13.1300 19,329,300
12.9500 12.9500 12.5000 12.6000 3,990,200
12.6900 12.9500 12.5800 12.9300 4,002,900
Weekend
Weekend
12.9400 13.0100 12.5250 12.6900 3,990,700
12.7300 13.0650 12.7050 12.9700 3,737,500
12.6000 12.8850 12.2700 12.6200 4,940,200
12.6500 12.9200 12.3500 12.4900 6,378,400
No trading
Weekend
Weekend
13.5850 13.6800 13.0100 13.0400 6,249,900
13.8900 13.9900 13.4910 13.5300 4,715,800
13.5400 13.9200 13.4300 13.9100 5,563,600
14.2000 14.2250 13.2600 13.5600 8,498,500
13.8650 14.4800 13.6700 14.1500 10,663,700
Weekend
Weekend
13.9600 14.2450 13.6000 14.0200 4,972,800
13.5750 13.9150 13.5200 13.8300 4,548,100
13.9500 14.0200 13.6100 13.6600 4,853,800
13.8000 14.2100 13.6600 14.1500 5,813,100
13.9600 14.0660 13.6900 13.9000 4,926,600
Weekend
Weekend
13.5800 13.8400 13.3800 13.7500 7,652,300
No trading
13.7500 13.7600 13.4150 13.4800 5,870,100
13.9500 14.1550 13.7400 13.8200 5,290,100
13.8000 14.4000 13.7800 13.9500 5,071,600
Weekend
Weekend
13.9100 14.0000 13.7500 13.9900 3,425,600
No trading
14.0000 14.0600 13.7000 14.0400 2,234,700
14.4000 14.5600 13.8800 14.0200 3,887,500
14.5600 15.0300 14.5100 14.6200 5,203,700
Weekend
Weekend
13.8100 14.4400 13.8100 14.4400 6,687,800
14.4600 14.5400 13.7150 13.7700 4,835,900
14.4150 14.5800 14.0000 14.0500 4,473,900
14.3900 14.5500 14.1400 14.4900 7,210,200
15.2900 15.3200 14.5500 14.6500 4,219,100
Weekend
Weekend
16.0000 16.0000 15.0710 15.2700 4,297,100
15.7200 16.3100 15.6100 15.9200 5,028,000
15.8900 16.4000 15.7300 15.8200 5,705,100
15.2700 16.1850 15.2090 16.0300 5,371,600
3 · 10-Q Next filing day · accepted 08 Dec, 17:59 ET 10-Q ↗
15.1200 15.9000 15.1200 15.4600 6,713,700
Weekend
Weekend
15.3800 15.4300 14.8000 15.0800 6,723,200
14.9500 15.8700 14.8500 15.3200 14,087,300
2 · 8-K After-hours · 16:08 ET 8-K ↗
14.3400 15.1700 14.1700 15.0100 9,593,100
14.1900 14.6400 14.1700 14.3700 5,361,700
14.0200 14.4250 13.9900 14.0900 3,970,000
Weekend
Weekend
14.2000 14.5350 14.1600 14.4500 2,273,100
No trading
14.2300 14.4750 14.1600 14.1600 4,936,300
13.5200 14.2050 13.2800 14.1800 5,264,100
13.7300 13.7900 13.3950 13.5200 4,809,200
Weekend
Weekend
12.8300 13.7000 12.5900 13.6300 8,430,000
13.7200 14.1550 12.7350 12.8500 8,359,700
13.6500 13.9300 13.2800 13.5400 4,614,400
13.2500 14.1500 13.1950 13.7400 7,470,300
13.9800 14.0700 13.3100 13.4400 5,080,200
Weekend
Weekend
13.6500 14.3730 13.5900 14.0700 6,732,600
1 · 8-K After-hours · 16:12 ET 8-K ↗
14.6000 14.6750 13.6600 14.1000 8,385,900
15.3900 15.6110 14.6500 14.8300 7,497,600
15.5000 15.6680 14.9000 15.3100 9,277,500
15.8800 17.4550 15.2000 16.0800 14,426,300
Weekend
Weekend
14.9000 15.5400 14.7150 15.5200 5,121,400
16.0500 16.1500 15.1100 15.1800 4,986,500
15.8400 16.0700 15.6700 16.0700 4,978,700
16.5100 16.7700 15.7700 15.7800 6,887,900
17.4000 17.5350 16.9700 17.1400 5,197,800
Weekend
Weekend
17.0400 17.5900 16.8400 17.5800 4,890,100
17.4700 17.4700 17.0100 17.0300 4,415,300
17.9600 18.1600 17.2700 17.5500 5,522,000
18.3600 18.6350 17.9650 18.1000 4,293,500
18.1500 18.6400 17.9400 18.3600 5,386,700
Weekend
Weekend
18.3000 18.3900 17.7500 17.8500 4,639,300
17.5900 18.0450 17.5100 17.9500 3,698,100

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

16 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 08 Sep, 20:24 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
14 DEFA14A DEFA14A (opens SEC filing in a new tab) Next filing day · accepted 27 Aug, 19:08 ET Summarise
13 DEF 14A DEF 14A (opens SEC filing in a new tab) Next filing day · accepted 27 Aug, 19:06 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
10 10-K 10-K (opens SEC filing in a new tab) Next filing day · accepted 23 Jun, 19:27 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:17 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 24 Mar, 20:35 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 10 Mar, 19:56 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 08 Dec, 17:59 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise