C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
21.81
-0.72 (-3.20%)
At close: Mar 28, 2025, 4:00 PM
21.65
-0.16 (-0.73%)
After-hours: Mar 28, 2025, 7:59 PM EDT
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.27 | 22.51 | 21.36 | 21.81 | 21.81 | -3.20% | 4,326,338 |
| Mar 27, 2025 | 22.93 | 22.98 | 22.35 | 22.53 | 22.53 | -2.17% | 2,104,850 |
| Mar 26, 2025 | 23.55 | 23.66 | 22.66 | 23.03 | 23.03 | -2.00% | 2,072,249 |
| Mar 25, 2025 | 23.70 | 23.88 | 23.15 | 23.50 | 23.50 | 0.04% | 2,632,371 |
| Mar 24, 2025 | 23.24 | 23.78 | 23.12 | 23.49 | 23.49 | 3.85% | 3,055,269 |
| Mar 21, 2025 | 21.93 | 23.02 | 21.77 | 22.62 | 22.62 | 1.07% | 3,870,783 |
| Mar 20, 2025 | 22.33 | 22.96 | 22.21 | 22.38 | 22.38 | -1.41% | 2,492,750 |
| Mar 19, 2025 | 22.25 | 23.15 | 22.24 | 22.70 | 22.70 | 2.58% | 3,384,323 |
| Mar 18, 2025 | 21.76 | 22.25 | 21.23 | 22.13 | 22.13 | 0.87% | 3,729,088 |
| Mar 17, 2025 | 21.66 | 22.30 | 21.48 | 21.94 | 21.94 | 1.53% | 3,056,655 |
| Mar 14, 2025 | 21.33 | 21.78 | 21.20 | 21.61 | 21.61 | 3.30% | 4,113,769 |
| Mar 13, 2025 | 21.44 | 21.56 | 20.66 | 20.92 | 20.92 | -3.24% | 2,953,060 |
| Mar 12, 2025 | 21.70 | 21.92 | 20.95 | 21.62 | 21.62 | 3.35% | 2,977,052 |
| Mar 11, 2025 | 20.85 | 21.72 | 20.62 | 20.92 | 20.92 | -0.19% | 4,269,950 |
| Mar 10, 2025 | 21.62 | 22.11 | 20.51 | 20.96 | 20.96 | -6.97% | 6,359,325 |
| Mar 7, 2025 | 21.15 | 22.79 | 20.92 | 22.53 | 22.53 | 4.79% | 4,720,137 |
| Mar 6, 2025 | 22.12 | 22.54 | 21.26 | 21.50 | 21.50 | -5.04% | 4,626,314 |
| Mar 5, 2025 | 22.19 | 22.80 | 21.84 | 22.64 | 22.64 | 2.44% | 3,561,811 |
| Mar 4, 2025 | 21.40 | 22.96 | 20.97 | 22.10 | 22.10 | 0.32% | 6,732,000 |
| Mar 3, 2025 | 23.99 | 24.35 | 22.01 | 22.03 | 22.03 | -6.06% | 6,307,353 |
| Feb 28, 2025 | 23.21 | 24.15 | 22.82 | 23.45 | 23.45 | -1.80% | 7,522,179 |
| Feb 27, 2025 | 24.95 | 25.68 | 23.50 | 23.88 | 23.88 | -9.68% | 14,816,940 |
| Feb 26, 2025 | 26.66 | 27.51 | 26.30 | 26.44 | 26.44 | 0.42% | 8,067,861 |
| Feb 25, 2025 | 26.41 | 26.82 | 25.18 | 26.33 | 26.33 | -2.05% | 6,202,650 |
| Feb 24, 2025 | 28.11 | 28.25 | 26.34 | 26.88 | 26.88 | -5.68% | 5,716,452 |
| Feb 21, 2025 | 30.03 | 30.24 | 28.41 | 28.50 | 28.50 | -4.68% | 4,893,474 |
| Feb 20, 2025 | 30.35 | 30.45 | 28.41 | 29.90 | 29.90 | -2.83% | 7,576,912 |
| Feb 19, 2025 | 31.57 | 32.12 | 30.65 | 30.77 | 30.77 | -3.18% | 4,265,647 |
| Feb 18, 2025 | 31.58 | 32.18 | 31.36 | 31.78 | 31.78 | 0.70% | 4,200,211 |
| Feb 14, 2025 | 32.83 | 32.97 | 31.37 | 31.56 | 31.56 | -4.10% | 4,267,736 |
| Feb 13, 2025 | 32.80 | 33.10 | 32.31 | 32.91 | 32.91 | 1.26% | 3,480,036 |
| Feb 12, 2025 | 31.55 | 32.77 | 31.41 | 32.50 | 32.50 | 1.63% | 4,166,053 |
| Feb 11, 2025 | 34.89 | 34.90 | 31.93 | 31.98 | 31.98 | -8.86% | 6,954,615 |
| Feb 10, 2025 | 33.75 | 35.98 | 33.57 | 35.09 | 35.09 | 4.81% | 6,074,376 |
| Feb 7, 2025 | 33.62 | 34.75 | 33.15 | 33.48 | 33.48 | -0.51% | 4,286,357 |
| Feb 6, 2025 | 34.79 | 34.85 | 33.11 | 33.65 | 33.65 | -1.58% | 3,273,014 |
| Feb 5, 2025 | 33.79 | 34.21 | 33.47 | 34.19 | 34.19 | 1.24% | 3,560,809 |
| Feb 4, 2025 | 32.00 | 33.81 | 31.90 | 33.77 | 33.77 | 8.20% | 5,191,945 |
| Feb 3, 2025 | 29.50 | 31.48 | 29.40 | 31.21 | 31.21 | -0.45% | 3,877,496 |
| Jan 31, 2025 | 32.42 | 32.74 | 30.88 | 31.35 | 31.35 | -2.18% | 3,522,614 |
| Jan 30, 2025 | 31.99 | 32.29 | 31.29 | 32.05 | 32.05 | 1.26% | 3,262,221 |
| Jan 29, 2025 | 32.79 | 32.97 | 31.17 | 31.65 | 31.65 | -4.09% | 3,489,366 |
| Jan 28, 2025 | 31.30 | 33.24 | 30.65 | 33.00 | 33.00 | 5.97% | 4,463,833 |
| Jan 27, 2025 | 31.08 | 32.25 | 30.34 | 31.14 | 31.14 | -5.09% | 6,006,504 |
| Jan 24, 2025 | 34.41 | 34.80 | 32.65 | 32.81 | 32.81 | -3.61% | 5,533,383 |
| Jan 23, 2025 | 33.14 | 34.11 | 32.63 | 34.04 | 34.04 | 1.22% | 4,666,258 |
| Jan 22, 2025 | 35.28 | 35.65 | 33.41 | 33.63 | 33.63 | 2.50% | 9,551,139 |
| Jan 21, 2025 | 32.35 | 33.40 | 31.30 | 32.81 | 32.81 | 2.50% | 4,571,968 |
| Jan 17, 2025 | 32.92 | 33.00 | 31.78 | 32.01 | 32.01 | -0.93% | 3,852,269 |
| Jan 16, 2025 | 31.80 | 32.68 | 31.57 | 32.31 | 32.31 | 1.83% | 3,092,393 |