Skip to main content
logo
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
14.07
-0.03 (-0.21%)
At close: Nov 14, 2025, 4:00 PM EST
14.13
+0.06 (0.42%)
After-hours: Nov 14, 2025, 7:59 PM EST

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202513.6514.3713.5914.0714.07-0.21%6,714,084
Nov 13, 202514.6014.6813.6614.1014.10-4.92%8,385,916
Nov 12, 202515.3915.6114.6514.8314.83-3.14%7,497,585
Nov 11, 202515.5015.6714.9015.3115.31-4.79%9,277,484
Nov 10, 202515.8817.4615.2016.0816.083.61%14,426,307
Nov 7, 202514.9015.5414.7215.5215.522.24%5,121,442
Nov 6, 202516.0516.1515.1115.1815.18-5.54%4,986,470
Nov 5, 202515.8416.0715.6716.0716.071.84%4,951,608
Nov 4, 202516.5116.7715.7715.7815.78-7.93%6,887,918
Nov 3, 202517.4017.5416.9717.1417.14-2.50%5,197,838
Oct 31, 202517.0417.5916.8417.5817.583.23%4,890,054
Oct 30, 202517.4717.4717.0117.0317.03-2.96%4,415,288
Oct 29, 202517.9618.1617.2717.5517.55-3.04%5,522,030
Oct 28, 202518.3618.6417.9718.1018.10-1.42%4,293,476
Oct 27, 202518.1518.6417.9418.3618.362.86%5,386,726
Oct 24, 202518.3018.3917.7517.8517.85-0.56%4,639,284
Oct 23, 202517.5918.0517.5117.9517.952.22%3,698,072
Oct 22, 202517.8718.0217.2017.5617.56-3.68%5,789,776
Oct 21, 202518.2818.5518.0218.2318.23-1.03%3,672,466
Oct 20, 202518.1018.7918.0018.4218.424.01%5,117,876
Oct 17, 202517.7518.0817.5017.7117.71-1.94%5,635,914
Oct 16, 202519.2819.6017.8418.0618.06-6.28%8,140,862
Oct 15, 202519.4019.8018.6719.2719.271.47%7,170,705
Oct 14, 202518.8819.3518.3918.9918.99-1.96%7,677,996
Oct 13, 202518.2519.3918.2019.3719.378.15%8,131,699
Oct 10, 202519.0319.3917.6817.9117.91-5.34%9,210,398
Oct 9, 202519.1319.1718.7118.9218.92-1.10%6,052,731
Oct 8, 202519.3219.5118.8019.1319.130.05%8,019,164
Oct 7, 202519.8620.0618.6419.1219.12-2.75%10,585,028
Oct 6, 202520.1220.2219.1319.6619.662.61%16,480,269
Oct 3, 202518.5619.2718.3219.1619.165.04%14,946,189
Oct 2, 202517.6718.2617.4818.2418.244.23%9,180,678
Oct 1, 202517.3717.5117.0717.5017.500.92%6,119,811
Sep 30, 202517.2817.5416.9217.3417.340.12%6,162,381
Sep 29, 202517.2117.4216.9517.3217.321.05%6,121,365
Sep 26, 202517.3017.6817.0517.1417.14-0.81%5,744,380
Sep 25, 202517.6917.8117.0717.2817.28-4.74%8,178,020
Sep 24, 202518.3418.5218.0218.1418.140.11%5,810,617
Sep 23, 202518.7418.9717.8418.1218.12-2.11%9,206,953
Sep 22, 202517.7718.8217.3818.5118.513.41%10,380,533
Sep 19, 202518.0318.1217.5617.9017.90-0.67%11,191,694
Sep 18, 202517.6918.3417.4718.0218.024.52%10,710,928
Sep 17, 202517.5017.7516.7817.2417.24-1.49%7,291,309
Sep 16, 202517.5117.5816.9217.5017.50-0.17%9,314,621
Sep 15, 202516.5617.5716.4017.5317.536.70%10,768,918
Sep 12, 202516.4516.8316.1316.4316.430.18%8,928,658
Sep 11, 202515.6716.5315.6016.4016.405.06%10,372,678
Sep 10, 202515.8015.9715.3915.6115.61-0.83%6,972,256
Sep 9, 202515.5115.7815.4315.7415.74-6,746,729
Sep 8, 202515.6716.1015.3515.7415.740.77%10,345,250