C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
15.45
-1.23 (-7.37%)
Sep 4, 2025, 3:50 PM - Market open
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.95 | 16.24 | 14.80 | 15.47 | - | -7.25% | 24,602,849 |
| Sep 3, 2025 | 16.93 | 17.06 | 16.46 | 16.68 | 16.68 | -0.83% | 12,618,955 |
| Sep 2, 2025 | 16.54 | 17.14 | 16.40 | 16.82 | 16.82 | -0.53% | 6,869,577 |
| Aug 29, 2025 | 17.33 | 17.51 | 16.72 | 16.91 | 16.91 | -2.31% | 6,692,006 |
| Aug 28, 2025 | 17.37 | 17.54 | 17.22 | 17.31 | 17.31 | - | 4,493,585 |
| Aug 27, 2025 | 17.02 | 17.36 | 16.99 | 17.31 | 17.31 | 2.37% | 5,430,662 |
| Aug 26, 2025 | 17.05 | 17.32 | 16.78 | 16.91 | 16.91 | -1.05% | 6,184,293 |
| Aug 25, 2025 | 17.55 | 17.68 | 17.05 | 17.09 | 17.09 | -2.34% | 5,185,915 |
| Aug 22, 2025 | 17.00 | 17.64 | 16.90 | 17.50 | 17.50 | 3.80% | 6,985,260 |
| Aug 21, 2025 | 16.90 | 16.92 | 16.56 | 16.86 | 16.86 | -0.47% | 4,273,176 |
| Aug 20, 2025 | 17.23 | 17.32 | 16.28 | 16.94 | 16.94 | -2.53% | 8,397,348 |
| Aug 19, 2025 | 18.14 | 18.25 | 17.26 | 17.38 | 17.38 | -4.51% | 7,778,711 |
| Aug 18, 2025 | 18.12 | 18.50 | 17.85 | 18.20 | 18.20 | 1.96% | 7,615,428 |
| Aug 15, 2025 | 18.08 | 18.19 | 17.72 | 17.85 | 17.85 | -0.61% | 7,172,379 |
| Aug 14, 2025 | 18.20 | 18.50 | 17.66 | 17.96 | 17.96 | -3.44% | 12,387,159 |
| Aug 13, 2025 | 17.00 | 18.64 | 16.94 | 18.60 | 18.60 | 9.99% | 22,499,718 |
| Aug 12, 2025 | 16.52 | 17.14 | 16.16 | 16.91 | 16.91 | 2.67% | 18,170,645 |
| Aug 11, 2025 | 15.17 | 17.29 | 14.70 | 16.47 | 16.47 | -25.58% | 66,986,346 |
| Aug 8, 2025 | 22.74 | 22.95 | 22.07 | 22.13 | 22.13 | -2.34% | 6,485,813 |
| Aug 7, 2025 | 23.50 | 23.68 | 22.22 | 22.66 | 22.66 | -2.54% | 6,034,273 |
| Aug 6, 2025 | 23.32 | 23.51 | 22.71 | 23.25 | 23.25 | -0.17% | 4,677,148 |
| Aug 5, 2025 | 23.40 | 23.76 | 23.00 | 23.29 | 23.29 | 0.43% | 5,007,162 |
| Aug 4, 2025 | 22.77 | 23.35 | 22.58 | 23.19 | 23.19 | 3.39% | 5,354,775 |
| Aug 1, 2025 | 22.82 | 23.08 | 22.16 | 22.43 | 22.43 | -4.80% | 7,492,481 |
| Jul 31, 2025 | 24.51 | 24.67 | 23.54 | 23.56 | 23.56 | -2.73% | 6,026,309 |
| Jul 30, 2025 | 24.51 | 24.84 | 23.84 | 24.22 | 24.22 | -1.06% | 6,267,367 |
| Jul 29, 2025 | 25.81 | 26.00 | 24.48 | 24.48 | 24.48 | -5.08% | 7,324,180 |
| Jul 28, 2025 | 26.16 | 26.42 | 25.64 | 25.79 | 25.79 | -0.85% | 6,858,882 |
| Jul 25, 2025 | 26.41 | 26.59 | 25.94 | 26.01 | 26.01 | 0.04% | 7,322,079 |
| Jul 24, 2025 | 27.58 | 27.90 | 25.99 | 26.00 | 26.00 | -10.84% | 19,952,407 |
| Jul 23, 2025 | 28.78 | 29.30 | 28.51 | 29.16 | 29.16 | 2.35% | 4,714,061 |
| Jul 22, 2025 | 28.37 | 28.71 | 27.45 | 28.49 | 28.49 | 0.56% | 4,796,014 |
| Jul 21, 2025 | 28.95 | 30.11 | 28.12 | 28.33 | 28.33 | -1.32% | 8,133,685 |
| Jul 18, 2025 | 29.27 | 29.47 | 28.14 | 28.71 | 28.71 | 1.23% | 8,275,255 |
| Jul 17, 2025 | 27.49 | 28.94 | 27.40 | 28.36 | 28.36 | 4.15% | 8,433,809 |
| Jul 16, 2025 | 27.13 | 27.27 | 26.08 | 27.23 | 27.23 | 0.74% | 4,620,943 |
| Jul 15, 2025 | 27.24 | 27.58 | 26.75 | 27.03 | 27.03 | 0.86% | 4,981,959 |
| Jul 14, 2025 | 26.00 | 27.25 | 25.76 | 26.80 | 26.80 | 1.94% | 5,088,068 |
| Jul 11, 2025 | 26.41 | 26.96 | 26.13 | 26.29 | 26.29 | -1.94% | 4,222,376 |
| Jul 10, 2025 | 27.67 | 27.78 | 26.45 | 26.81 | 26.81 | -2.12% | 5,366,317 |
| Jul 9, 2025 | 27.00 | 27.58 | 26.51 | 27.39 | 27.39 | 3.87% | 7,016,259 |
| Jul 8, 2025 | 25.91 | 26.88 | 25.91 | 26.37 | 26.37 | 2.81% | 5,834,955 |
| Jul 7, 2025 | 25.55 | 25.66 | 24.85 | 25.65 | 25.65 | -0.39% | 5,191,754 |
| Jul 3, 2025 | 26.15 | 26.43 | 25.64 | 25.75 | 25.75 | -0.27% | 4,512,180 |
| Jul 2, 2025 | 24.60 | 26.07 | 24.46 | 25.82 | 25.82 | 5.09% | 8,633,449 |
| Jul 1, 2025 | 24.33 | 24.69 | 23.87 | 24.57 | 24.57 | - | 3,992,092 |
| Jun 30, 2025 | 24.50 | 25.37 | 24.50 | 24.57 | 24.57 | 1.36% | 6,781,451 |
| Jun 27, 2025 | 25.06 | 25.06 | 23.86 | 24.24 | 24.24 | -1.94% | 6,931,991 |
| Jun 26, 2025 | 23.90 | 24.99 | 23.55 | 24.72 | 24.72 | 4.57% | 6,696,072 |
| Jun 25, 2025 | 24.28 | 24.45 | 23.49 | 23.64 | 23.64 | -2.19% | 4,019,350 |