C3.ai, Inc. (AI)
Sector: Services-Prepackaged Software
Industry: Software - Application
C3.ai, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2026 | 11.38 | 12.04 | 11.28 | 11.69 | 4,217,513 |
| Nov 5, 2026 | 11.92 | 11.94 | 11.23 | 11.38 | 5,037,303 |
| Nov 4, 2026 | 11.65 | 12.22 | 11.57 | 11.96 | 3,438,009 |
| Nov 3, 2026 | 11.42 | 11.59 | 11.17 | 11.54 | 3,066,572 |
| Nov 2, 2026 | 11.79 | 12.03 | 11.41 | 11.55 | 2,941,169 |
| Oct 30, 2026 | 11.92 | 12.08 | 11.39 | 11.85 | 4,484,788 |
| Oct 29, 2026 | 12.23 | 12.32 | 11.98 | 12.17 | 3,675,428 |
| Oct 28, 2026 | 12.34 | 12.56 | 12.03 | 12.33 | 4,250,218 |
| Oct 27, 2026 | 12.73 | 12.86 | 11.74 | 12.29 | 5,982,102 |
| Oct 26, 2026 | 12.37 | 13.04 | 12.35 | 12.79 | 5,159,863 |
| Oct 23, 2026 | 11.91 | 12.50 | 11.83 | 12.46 | 5,851,125 |
| Oct 22, 2026 | 11.71 | 12.30 | 11.63 | 12.03 | 4,707,169 |
| Oct 21, 2026 | 11.77 | 11.97 | 11.53 | 11.79 | 3,336,177 |
| Oct 20, 2026 | 11.30 | 11.82 | 11.16 | 11.69 | 3,726,854 |
| Oct 19, 2026 | 11.36 | 11.52 | 11.23 | 11.28 | 3,552,129 |
| Oct 16, 2026 | 12.19 | 12.39 | 10.96 | 11.32 | 9,728,918 |
| Oct 15, 2026 | 11.44 | 12.24 | 11.34 | 12.16 | 5,940,921 |
| Oct 14, 2026 | 11.90 | 12.13 | 11.56 | 11.67 | 5,332,319 |
| Oct 13, 2026 | 11.63 | 12.02 | 11.51 | 12.01 | 7,130,512 |
| Oct 12, 2026 | 12.30 | 12.88 | 11.51 | 11.61 | 11,653,300 |
| Insider | Title | Type | Shares | Value | Date |
|---|---|---|---|---|---|
| Director | Grant/Award | 27.4K | -- | Oct 26, 2026 | |
| Director | Grant/Award | 27.4K | -- | Oct 26, 2026 | |
| Director | Grant/Award | 54.7K | -- | Oct 26, 2026 | |
| Director | Grant/Award | 27.4K | -- | Oct 26, 2026 | |
| Director | Grant/Award | 54.7K | -- | Oct 26, 2026 | |
| Director | Grant/Award | 28.9K | -- | Oct 26, 2026 |
| Name | Shares | % | Source |
|---|---|---|---|
Thomas M Siebel · joint filing· may incl. warrants· filed May 2026 | 25.6M | 15.9% | 13G |
BlackRock, Inc. | 14.3M | 8.9% | 13F |
BlackRock, Inc. · also on 13F· may incl. warrants· filed Feb 2025 | 10.0M | 6.2% | 13G |
VANGUARD PORTFOLIO MANAGEMENT LLC | 9.0M | 5.6% | 13F |
VANGUARD CAPITAL MANAGEMENT LLC | 6.0M | 3.7% | 13F |
Voya Financial, Inc. · may incl. warrants· reaffirmed 13F Aug 2026 | 5.6M | 3.5% | 13G |
MORGAN STANLEY | 5.0M | 3.1% | 13F |
G1 Execution Services, LLC · may incl. warrants· filed Feb 2026 | 4.0M | 2.5% | 13G |
GEODE CAPITAL MANAGEMENT, LLC | 3.6M | 2.3% | 13F |
BNP PARIBAS FINANCIAL MARKETS | 3.5M | 2.2% | 13F |
Insiders
- Clayville Michael WayneDirector
- Hyten John E.Director
- Murray Alan SDirector
- LEVIN RICHARD CDirector
- GOLDMAN KENNETH ADirector
- SEWELL D BRUCEDirector
- Sridhar KRDirector
- MCCAFFERY MICHAEL GDirector
- WARD JR STEPHEN MDirector
- SIEBEL THOMAS MCEO and Chairman of the Board
C3.ai, Inc. is a leading provider of enterprise artificial intelligence (AI) software solutions, serving a global clientele across North America, Europe, the Middle East, Africa, and the Asia Pacific region.
Its core offerings include the C3 AI Application Platform, a robust environment for developing, deploying, and operating enterprise-scale AI applications. Complementing this platform are specialized tools such as C3 AI Ex Machina for preparing data for analysis, C3 AI CRM which is tailored for specific industry customer relationship management needs, and C3 AI Data Vision for insightful visualization and understanding of complex data relationships. Furthermore, C3.ai delivers a comprehensive portfolio of pre-built, industry-specific AI applications designed to tackle critical business challenges. These include solutions for optimizing inventory levels (C3 AI Inventory Optimization), mitigating supply chain disruptions (C3 AI Supply Network Risk), proactively managing customer attrition (C3 AI Customer Churn Management), streamlining production schedules (C3 AI Production Schedule Optimization), forecasting equipment failures (C3 AI Predictive Maintenance), identifying financial irregularities (C3 AI Fraud Detection), and optimizing energy consumption (C3 AI Energy Management). These integrated, turnkey AI applications cater to a wide array of market segments, including oil and gas, chemicals, utilities, manufacturing, financial services, defense, intelligence, aerospace, healthcare, and telecommunications.
The company maintains strategic alliances with key players like Baker Hughes (for oil & gas), FIS (financial services), Raytheon, and major technology firms including AWS, Intel, Google, and Microsoft. Originally incorporated in 2009 as C3 IoT, Inc., the company adopted its current name, C3.ai, Inc., in June 2019 and is headquartered in Redwood City, California.
based on 160.78M shares outstanding
30d Avg
5.16M
60d Avg
4.81M
90d Avg
4.96M