C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
19.21
-0.14 (-0.72%)
Apr 21, 2025, 4:00 PM EDT - Market closed
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 19.06 | 19.29 | 18.84 | 19.21 | 19.21 | -0.72% | 2,424,187 |
| Apr 17, 2025 | 19.30 | 19.55 | 19.07 | 19.35 | 19.35 | - | 2,365,159 |
| Apr 16, 2025 | 19.55 | 19.86 | 18.97 | 19.35 | 19.35 | -3.10% | 2,453,713 |
| Apr 15, 2025 | 19.84 | 20.12 | 19.55 | 19.97 | 19.97 | -0.45% | 3,160,988 |
| Apr 14, 2025 | 21.25 | 21.43 | 19.62 | 20.06 | 20.06 | -2.57% | 5,401,532 |
| Apr 11, 2025 | 20.29 | 20.63 | 19.61 | 20.59 | 20.59 | 1.43% | 2,633,544 |
| Apr 10, 2025 | 20.56 | 20.64 | 19.59 | 20.30 | 20.30 | -4.15% | 3,861,651 |
| Apr 9, 2025 | 18.15 | 21.58 | 18.06 | 21.18 | 21.18 | 16.12% | 6,463,724 |
| Apr 8, 2025 | 20.41 | 20.41 | 17.88 | 18.24 | 18.24 | -4.70% | 4,547,433 |
| Apr 7, 2025 | 17.66 | 20.25 | 17.03 | 19.14 | 19.14 | 0.79% | 6,356,158 |
| Apr 4, 2025 | 19.65 | 19.90 | 18.13 | 18.99 | 18.99 | -6.41% | 5,613,433 |
| Apr 3, 2025 | 20.64 | 20.79 | 19.95 | 20.29 | 20.29 | -7.69% | 4,590,625 |
| Apr 2, 2025 | 20.82 | 22.29 | 20.75 | 21.98 | 21.98 | 2.57% | 2,456,967 |
| Apr 1, 2025 | 21.26 | 21.57 | 20.65 | 21.43 | 21.43 | 1.81% | 3,093,009 |
| Mar 31, 2025 | 21.04 | 21.36 | 20.52 | 21.05 | 21.05 | -3.48% | 2,952,925 |
| 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 |