C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.23	12.28	12.23	12.25	12.25	-1.24%	590
Nov 28, 2025	12.23	12.41	12.23	12.41	12.41	1.89%	110
Nov 27, 2025	12.16	12.18	12.16	12.18	12.18	-0.81%	-
Nov 26, 2025	12.26	12.35	12.26	12.28	12.28	5.34%	96
Nov 25, 2025	11.69	11.69	11.64	11.65	11.65	-0.15%	3,550
Nov 24, 2025	11.88	11.88	11.67	11.67	11.67	-1.70%	25
Nov 21, 2025	11.08	11.87	11.02	11.87	11.87	5.90%	1,000
Nov 20, 2025	12.06	12.06	11.21	11.21	11.21	-5.81%	175
Nov 19, 2025	11.78	11.90	11.78	11.90	11.90	-2.43%	120
Nov 18, 2025	11.32	12.20	11.32	12.20	12.20	2.90%	970
Nov 17, 2025	12.15	12.15	11.86	11.86	11.86	-2.02%	100
Nov 14, 2025	12.00	12.31	12.00	12.10	12.10	0.17%	105
Nov 13, 2025	12.83	12.83	11.95	12.08	12.08	-5.14%	9,652
Nov 12, 2025	13.21	13.21	12.70	12.73	12.73	-2.53%	820
Nov 11, 2025	13.72	13.72	13.00	13.06	13.06	-12.47%	1,450
Nov 10, 2025	13.65	14.93	13.65	14.93	14.93	14.82%	435
Nov 7, 2025	13.14	13.15	13.00	13.00	13.00	-4.41%	286
Nov 6, 2025	13.93	13.98	13.60	13.60	13.60	-0.89%	240
Nov 5, 2025	13.68	13.72	13.68	13.72	13.72	-1.41%	5
Nov 4, 2025	14.48	14.48	13.92	13.92	13.92	-7.90%	350
Nov 3, 2025	15.15	15.35	15.11	15.11	15.11	1.08%	54
Oct 31, 2025	14.79	14.95	14.79	14.95	14.95	-0.01%	100
Oct 30, 2025	15.00	15.00	14.90	14.95	14.95	-4.01%	660
Oct 29, 2025	15.58	15.58	15.58	15.58	15.58	-1.36%	400
Oct 28, 2025	15.66	15.79	15.66	15.79	15.79	0.27%	831
Oct 27, 2025	15.58	15.90	15.58	15.75	15.75	1.86%	479
Oct 24, 2025	15.46	15.46	15.46	15.46	15.46	2.21%	-
Oct 23, 2025	15.12	15.13	15.12	15.13	15.13	1.52%	250
Oct 22, 2025	15.61	15.65	14.90	14.90	14.90	-5.49%	325
Oct 21, 2025	15.76	15.77	15.76	15.77	15.77	2.15%	100
Oct 20, 2025	15.37	15.45	15.37	15.43	15.43	0.84%	860
Oct 17, 2025	15.09	15.31	14.92	15.31	15.31	-2.71%	1,495
Oct 16, 2025	16.48	16.67	15.73	15.73	15.73	-3.60%	873
Oct 15, 2025	16.39	16.77	16.32	16.32	16.32	-0.99%	1,397
Oct 14, 2025	16.48	16.48	16.48	16.48	16.48	4.61%	30
Oct 13, 2025	15.76	15.76	15.76	15.76	15.76	-3.48%	-
Oct 10, 2025	16.33	16.33	16.33	16.33	16.33	-1.21%	-
Oct 9, 2025	16.40	16.54	16.40	16.53	16.53	1.27%	825
Oct 8, 2025	16.45	16.66	16.32	16.32	16.32	-2.56%	506
Oct 7, 2025	16.91	17.03	16.75	16.75	16.75	-2.88%	280
Oct 6, 2025	16.58	17.24	16.58	17.24	17.24	9.89%	920
Oct 3, 2025	15.63	15.69	15.63	15.69	15.69	1.07%	15
Oct 2, 2025	14.85	15.52	14.85	15.52	15.52	5.95%	830
Oct 1, 2025	14.55	14.69	14.55	14.65	14.65	-0.37%	160
Sep 30, 2025	14.72	14.72	14.71	14.71	14.71	-0.15%	15
Sep 29, 2025	14.62	14.73	14.53	14.73	14.73	-0.75%	830
Sep 26, 2025	14.74	14.91	14.65	14.84	14.84	0.16%	410
Sep 25, 2025	15.41	15.45	14.82	14.82	14.82	-4.56%	1,490
Sep 24, 2025	15.32	15.52	15.32	15.52	15.52	-1.18%	58
Sep 23, 2025	15.80	15.85	15.65	15.71	15.71	-0.57%	765