C3.ai, Inc. Class A AI

Open calendar →

C3.ai, Inc. Class A Common Stock · Company · NYSE

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

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

USD 28.49 → 8.19 · -71.3%
29.16018.4607.760 1 2 3,4 5 6,7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Jul 25Oct 25Jan 26Apr 26Jul 26

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

Price & SEC Filing History 22 Jul 2025 — 23 Jul 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.

No data yet
8.5800 8.6200 8.0001 8.1900 5,290,454
8.5050 8.8800 8.4700 8.5900 5,164,600
8.7350 8.8250 8.4700 8.6100 5,561,900
Weekend
Weekend
21 · 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
20 · 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
19 · 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
18 · 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
17 · 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
16 · 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
15 · 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
14 · 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
13 · 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
12 · 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
11 · 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
17.8700 18.0200 17.1950 17.5600 5,789,800
18.2800 18.5450 18.0200 18.2300 3,672,500
18.1000 18.7900 18.0000 18.4200 5,117,900
Weekend
Weekend
17.7500 18.0800 17.5000 17.7100 5,635,900
19.2800 19.6000 17.8400 18.0600 8,140,900
19.4000 19.8000 18.6700 19.2700 7,170,700
18.8800 19.3500 18.3900 18.9900 7,678,000
18.2500 19.3900 18.2000 19.3700 8,131,700
Weekend
Weekend
19.0300 19.3850 17.6800 17.9100 9,210,400
10 · 8-K After-hours · 16:37 ET 8-K ↗
19.1300 19.1700 18.7100 18.9200 6,052,700
19.3200 19.5100 18.8000 19.1300 8,019,200
19.8600 20.0550 18.6400 19.1200 10,585,000
20.1200 20.2200 19.1300 19.6600 16,480,300
Weekend
Weekend
18.5600 19.2700 18.3200 19.1600 14,946,200
17.6700 18.2600 17.4810 18.2400 9,180,700
17.3700 17.5100 17.0700 17.5000 6,119,800
17.2800 17.5350 16.9200 17.3400 6,162,400
17.2100 17.4200 16.9500 17.3200 6,121,400
Weekend
Weekend
17.3000 17.6790 17.0500 17.1400 5,744,400
17.6900 17.8100 17.0700 17.2800 8,178,000
18.3400 18.5200 18.0200 18.1400 5,810,600
18.7400 18.9680 17.8400 18.1200 9,207,000
17.7650 18.8150 17.3800 18.5100 10,380,500
Weekend
Weekend
18.0250 18.1190 17.5610 17.9000 11,191,700
9 · 8-K After-hours · 16:09 ET 8-K ↗
17.6900 18.3350 17.4690 18.0200 10,710,900
17.5000 17.7500 16.7800 17.2400 7,291,300
17.5100 17.5800 16.9200 17.5000 9,314,600
16.5600 17.5700 16.4000 17.5300 10,768,900
Weekend
Weekend
16.4500 16.8300 16.1300 16.4300 8,928,700
15.6700 16.5300 15.5990 16.4000 10,372,700
15.8000 15.9700 15.3900 15.6100 6,972,300
15.5100 15.7800 15.4250 15.7400 6,746,700
8 · 10-Q Next filing day · accepted 08 Sep, 18:06 ET 10-Q ↗
15.6700 16.1000 15.3450 15.7400 10,345,300
Weekend
Weekend
7 · DEFA14A After-hours · 16:09 ET DEFA14A ↗ 6 · 8-K After-hours · 16:07 ET 8-K ↗
15.8200 15.9600 15.1850 15.6200 12,604,200
14.9500 16.2400 14.8000 15.4600 29,778,600
5 · 8-K After-hours · 16:14 ET 8-K ↗
16.9300 17.0600 16.4600 16.6800 17,413,900
16.5400 17.1400 16.4000 16.8200 6,869,600
No trading
Weekend
Weekend
17.3300 17.5100 16.7150 16.9100 6,692,000
17.3700 17.5400 17.2150 17.3100 4,493,600
17.0200 17.3600 16.9900 17.3100 5,430,700
17.0500 17.3200 16.7800 16.9100 6,184,300
17.5500 17.6800 17.0500 17.0900 5,185,900
Weekend
Weekend
17.0000 17.6400 16.9000 17.5000 6,985,300
4 · DEFA14A After-hours · 16:24 ET DEFA14A ↗ 3 · DEF 14A After-hours · 16:22 ET DEF 14A ↗
16.9000 16.9200 16.5600 16.8600 4,273,200
17.2300 17.3150 16.2800 16.9400 8,397,300
18.1400 18.2500 17.2600 17.3800 7,778,700
18.1150 18.4950 17.8500 18.2000 7,615,400
Weekend
Weekend
18.0800 18.1900 17.7200 17.8500 7,172,400
18.2000 18.5000 17.6600 17.9600 12,387,200
17.0000 18.6360 16.9410 18.6000 22,499,700
16.5200 17.1370 16.1600 16.9100 18,085,700
15.1700 17.2900 14.7000 16.4700 66,986,300
2 · 8-K Next filing day · accepted 08 Aug, 19:32 ET 8-K ↗
Weekend
Weekend
22.7400 22.9500 22.0700 22.1300 6,485,800
23.5000 23.6800 22.2200 22.6600 6,034,300
23.3200 23.5050 22.7100 23.2500 4,677,100
23.4000 23.7600 23.0000 23.2900 5,007,200
22.7700 23.3500 22.5750 23.1900 5,354,800
Weekend
Weekend
22.8200 23.0800 22.1600 22.4300 7,492,500
24.5100 24.6700 23.5400 23.5600 6,026,300
24.5100 24.8400 23.8400 24.2200 6,267,400
25.8100 26.0000 24.4750 24.4800 7,324,200
26.1600 26.4150 25.6400 25.7900 6,858,900
Weekend
Weekend
26.4050 26.5900 25.9430 26.0100 7,322,100
27.5800 27.9000 25.9900 26.0000 19,952,400
1 · 8-K Pre-market · 09:05 ET 8-K ↗
28.7800 29.2950 28.5100 29.1600 4,714,100
28.3700 28.7100 27.4500 28.4900 4,796,000

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.

21 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
20 10-K 10-K (opens SEC filing in a new tab) Next filing day · accepted 23 Jun, 19:27 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:17 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 24 Mar, 20:35 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 10 Mar, 19:56 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 08 Dec, 17:59 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:37 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
8 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 08 Sep, 18:06 ET Summarise
7 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise
4 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
3 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 08 Aug, 19:32 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:05 ET Summarise