C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
36.69
+0.50 (1.38%)
Dec 3, 2024, 12:07 PM EST - Market open
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 38.03 | 38.21 | 36.01 | 36.19 | 36.19 | -2.66% | 5,273,643 |
| Nov 29, 2024 | 37.78 | 39.33 | 37.03 | 37.18 | 37.18 | 2.17% | 5,545,150 |
| Nov 27, 2024 | 36.43 | 36.79 | 35.41 | 36.39 | 36.39 | 0.08% | 3,790,303 |
| Nov 26, 2024 | 36.74 | 38.27 | 35.78 | 36.36 | 36.36 | -3.96% | 5,955,448 |
| Nov 25, 2024 | 38.50 | 39.88 | 37.80 | 37.86 | 37.86 | 1.18% | 9,507,359 |
| Nov 22, 2024 | 34.50 | 37.46 | 33.80 | 37.42 | 37.42 | 6.94% | 10,053,291 |
| Nov 21, 2024 | 33.50 | 36.00 | 32.41 | 34.99 | 34.99 | 8.13% | 13,031,433 |
| Nov 20, 2024 | 32.82 | 33.10 | 30.94 | 32.36 | 32.36 | -1.82% | 9,005,034 |
| Nov 19, 2024 | 27.46 | 33.50 | 27.30 | 32.96 | 32.96 | 24.19% | 27,941,881 |
| Nov 18, 2024 | 26.20 | 26.73 | 25.80 | 26.54 | 26.54 | 2.12% | 2,675,457 |
| Nov 15, 2024 | 26.30 | 26.41 | 25.39 | 25.99 | 25.99 | -1.48% | 3,197,182 |
| Nov 14, 2024 | 27.51 | 27.72 | 26.24 | 26.38 | 26.38 | -3.19% | 2,724,426 |
| Nov 13, 2024 | 27.79 | 28.63 | 27.19 | 27.25 | 27.25 | -1.94% | 3,045,996 |
| Nov 12, 2024 | 27.73 | 28.03 | 27.08 | 27.79 | 27.79 | -1.42% | 2,847,346 |
| Nov 11, 2024 | 28.05 | 29.29 | 27.95 | 28.19 | 28.19 | 2.29% | 5,162,810 |
| Nov 8, 2024 | 27.38 | 27.72 | 26.69 | 27.56 | 27.56 | 0.15% | 2,762,089 |
| Nov 7, 2024 | 27.73 | 28.55 | 27.40 | 27.52 | 27.52 | -0.65% | 3,450,748 |
| Nov 6, 2024 | 27.49 | 28.53 | 27.35 | 27.70 | 27.70 | 4.17% | 5,510,923 |
| Nov 5, 2024 | 25.35 | 26.79 | 25.25 | 26.59 | 26.59 | 7.05% | 3,397,254 |
| Nov 4, 2024 | 24.82 | 25.03 | 24.20 | 24.84 | 24.84 | -0.76% | 2,390,604 |
| Nov 1, 2024 | 24.98 | 25.93 | 24.91 | 25.03 | 25.03 | 1.62% | 2,807,109 |
| Oct 31, 2024 | 25.75 | 26.09 | 24.45 | 24.63 | 24.63 | -5.09% | 3,153,344 |
| Oct 30, 2024 | 26.16 | 27.15 | 25.91 | 25.95 | 25.95 | -1.52% | 2,198,454 |
| Oct 29, 2024 | 26.35 | 26.57 | 25.90 | 26.35 | 26.35 | 0.04% | 1,813,495 |
| Oct 28, 2024 | 25.52 | 26.50 | 25.52 | 26.34 | 26.34 | 4.19% | 2,319,300 |
| Oct 25, 2024 | 25.25 | 26.05 | 25.24 | 25.28 | 25.28 | 1.12% | 2,222,572 |
| Oct 24, 2024 | 24.80 | 25.22 | 24.68 | 25.00 | 25.00 | 2.38% | 1,862,198 |
| Oct 23, 2024 | 25.24 | 25.37 | 24.25 | 24.42 | 24.42 | -3.17% | 2,491,961 |
| Oct 22, 2024 | 25.44 | 25.59 | 25.14 | 25.22 | 25.22 | -1.29% | 1,704,082 |
| Oct 21, 2024 | 25.71 | 26.17 | 25.21 | 25.55 | 25.55 | -0.47% | 1,853,609 |
| Oct 18, 2024 | 26.11 | 26.35 | 25.63 | 25.67 | 25.67 | -1.00% | 1,941,324 |
| Oct 17, 2024 | 26.11 | 26.52 | 25.60 | 25.93 | 25.93 | -0.92% | 2,507,162 |
| Oct 16, 2024 | 26.34 | 26.45 | 25.43 | 26.17 | 26.17 | -0.08% | 2,936,804 |
| Oct 15, 2024 | 27.57 | 27.94 | 26.15 | 26.19 | 26.19 | -5.04% | 4,039,802 |
| Oct 14, 2024 | 27.24 | 27.71 | 26.82 | 27.58 | 27.58 | 1.25% | 3,522,487 |
| Oct 11, 2024 | 26.09 | 27.48 | 26.09 | 27.24 | 27.24 | 3.85% | 5,986,279 |
| Oct 10, 2024 | 25.50 | 26.37 | 24.97 | 26.23 | 26.23 | 0.50% | 3,897,719 |
| Oct 9, 2024 | 24.58 | 26.27 | 24.49 | 26.10 | 26.10 | 6.75% | 5,377,279 |
| Oct 8, 2024 | 24.00 | 24.58 | 23.92 | 24.45 | 24.45 | 1.45% | 2,379,107 |
| Oct 7, 2024 | 24.05 | 24.30 | 23.78 | 24.10 | 24.10 | 0.08% | 2,248,251 |
| Oct 4, 2024 | 23.42 | 24.20 | 23.04 | 24.08 | 24.08 | 4.56% | 3,031,952 |
| Oct 3, 2024 | 22.62 | 23.20 | 22.62 | 23.03 | 23.03 | 0.61% | 1,790,289 |
| Oct 2, 2024 | 22.45 | 23.29 | 22.45 | 22.89 | 22.89 | 1.28% | 2,949,919 |
| Oct 1, 2024 | 24.20 | 24.30 | 22.42 | 22.60 | 22.60 | -6.73% | 3,672,813 |
| Sep 30, 2024 | 24.09 | 24.47 | 23.93 | 24.23 | 24.23 | 0.04% | 1,843,470 |
| Sep 27, 2024 | 24.60 | 24.72 | 24.03 | 24.22 | 24.22 | -0.62% | 2,192,475 |
| Sep 26, 2024 | 24.69 | 24.75 | 23.96 | 24.37 | 24.37 | 0.87% | 2,602,149 |
| Sep 25, 2024 | 23.15 | 24.38 | 23.13 | 24.16 | 24.16 | 4.09% | 4,946,655 |
| Sep 24, 2024 | 23.42 | 23.56 | 22.90 | 23.21 | 23.21 | -0.39% | 2,244,939 |
| Sep 23, 2024 | 23.23 | 23.44 | 22.95 | 23.30 | 23.30 | 0.22% | 2,110,751 |
| Sep 20, 2024 | 23.60 | 23.79 | 22.86 | 23.25 | 23.25 | -1.98% | 4,796,789 |
| Sep 19, 2024 | 24.05 | 24.15 | 23.49 | 23.72 | 23.72 | 1.93% | 3,073,166 |
| Sep 18, 2024 | 23.27 | 24.25 | 23.23 | 23.27 | 23.27 | -0.26% | 3,166,615 |
| Sep 17, 2024 | 23.41 | 23.90 | 23.07 | 23.33 | 23.33 | 0.21% | 2,671,246 |
| Sep 16, 2024 | 23.00 | 23.46 | 22.74 | 23.28 | 23.28 | 1.22% | 3,706,756 |
| Sep 13, 2024 | 23.10 | 23.61 | 22.69 | 23.00 | 23.00 | 0.57% | 4,337,404 |
| Sep 12, 2024 | 21.53 | 22.87 | 21.45 | 22.87 | 22.87 | 6.82% | 5,760,020 |
| Sep 11, 2024 | 21.49 | 21.77 | 20.92 | 21.41 | 21.41 | -0.42% | 3,100,432 |
| Sep 10, 2024 | 21.45 | 21.61 | 20.98 | 21.50 | 21.50 | 0.51% | 3,294,031 |
| Sep 9, 2024 | 21.34 | 22.19 | 21.01 | 21.39 | 21.39 | 0.42% | 5,080,543 |
| Sep 6, 2024 | 21.23 | 22.22 | 20.53 | 21.30 | 21.30 | 0.85% | 8,753,513 |
| Sep 5, 2024 | 19.18 | 21.40 | 18.85 | 21.12 | 21.12 | -8.21% | 25,822,409 |
| Sep 4, 2024 | 23.28 | 23.93 | 22.92 | 23.01 | 23.01 | -1.88% | 10,007,836 |
| Sep 3, 2024 | 23.00 | 23.84 | 22.95 | 23.45 | 23.45 | 0.47% | 6,791,735 |
| Aug 30, 2024 | 23.39 | 23.50 | 22.87 | 23.34 | 23.34 | 1.21% | 4,583,844 |
| Aug 29, 2024 | 23.55 | 23.65 | 22.88 | 23.06 | 23.06 | 0.26% | 3,716,891 |
| Aug 28, 2024 | 23.32 | 23.56 | 22.39 | 23.00 | 23.00 | -2.25% | 3,946,877 |
| Aug 27, 2024 | 24.13 | 24.26 | 23.47 | 23.53 | 23.53 | -3.37% | 3,437,538 |
| Aug 26, 2024 | 24.60 | 24.79 | 24.31 | 24.35 | 24.35 | -0.69% | 2,068,366 |
| Aug 23, 2024 | 24.24 | 24.67 | 24.09 | 24.52 | 24.52 | 1.74% | 2,459,494 |
| Aug 22, 2024 | 24.85 | 24.87 | 24.03 | 24.10 | 24.10 | -2.94% | 2,417,868 |
| Aug 21, 2024 | 24.67 | 24.98 | 24.56 | 24.83 | 24.83 | 0.98% | 2,593,532 |
| Aug 20, 2024 | 25.51 | 25.64 | 24.21 | 24.59 | 24.59 | -4.02% | 3,569,832 |
| Aug 19, 2024 | 25.55 | 25.80 | 25.38 | 25.62 | 25.62 | 0.51% | 1,821,517 |
| Aug 16, 2024 | 25.58 | 26.10 | 25.44 | 25.49 | 25.49 | -0.66% | 1,708,056 |
| Aug 15, 2024 | 25.65 | 25.94 | 25.40 | 25.66 | 25.66 | 2.19% | 1,993,837 |
| Aug 14, 2024 | 25.33 | 25.45 | 24.78 | 25.11 | 25.11 | 0.48% | 1,395,532 |
| Aug 13, 2024 | 24.88 | 25.34 | 24.74 | 24.99 | 24.99 | 1.59% | 2,092,227 |
| Aug 12, 2024 | 25.00 | 25.00 | 24.38 | 24.60 | 24.60 | -1.40% | 1,671,874 |
| Aug 9, 2024 | 24.97 | 25.24 | 24.70 | 24.95 | 24.95 | 0.40% | 1,741,431 |
| Aug 8, 2024 | 23.89 | 24.96 | 23.53 | 24.85 | 24.85 | 6.20% | 2,573,808 |
| Aug 7, 2024 | 24.49 | 24.90 | 23.34 | 23.40 | 23.40 | -2.09% | 3,129,831 |
| Aug 6, 2024 | 24.19 | 24.30 | 23.61 | 23.90 | 23.90 | - | 2,286,572 |
| Aug 5, 2024 | 21.20 | 24.23 | 21.00 | 23.90 | 23.90 | -2.17% | 4,581,669 |
| Aug 2, 2024 | 24.51 | 25.05 | 24.03 | 24.43 | 24.43 | -5.38% | 4,232,517 |
| Aug 1, 2024 | 26.78 | 26.93 | 25.41 | 25.82 | 25.82 | -3.48% | 2,911,271 |
| Jul 31, 2024 | 27.18 | 27.59 | 26.68 | 26.75 | 26.75 | 0.60% | 3,173,716 |
| Jul 30, 2024 | 27.51 | 27.93 | 25.92 | 26.59 | 26.59 | -2.96% | 3,291,311 |
| Jul 29, 2024 | 27.93 | 28.05 | 27.12 | 27.40 | 27.40 | -1.19% | 1,902,277 |
| Jul 26, 2024 | 27.64 | 27.95 | 26.95 | 27.73 | 27.73 | 3.32% | 2,758,538 |
| Jul 25, 2024 | 26.22 | 27.63 | 25.80 | 26.84 | 26.84 | 1.44% | 3,693,401 |
| Jul 24, 2024 | 28.00 | 28.24 | 26.42 | 26.46 | 26.46 | -6.77% | 3,666,005 |
| Jul 23, 2024 | 27.86 | 28.86 | 27.62 | 28.38 | 28.38 | 1.18% | 2,091,542 |
| Jul 22, 2024 | 28.13 | 28.49 | 27.72 | 28.05 | 28.05 | 0.79% | 2,233,595 |
| Jul 19, 2024 | 28.32 | 28.51 | 27.76 | 27.83 | 27.83 | -1.45% | 2,778,092 |
| Jul 18, 2024 | 29.88 | 30.09 | 27.95 | 28.24 | 28.24 | -5.39% | 4,088,661 |
| Jul 17, 2024 | 29.75 | 30.38 | 29.16 | 29.85 | 29.85 | -1.94% | 2,956,819 |
| Jul 16, 2024 | 30.83 | 31.51 | 29.74 | 30.44 | 30.44 | -0.46% | 4,468,375 |
| Jul 15, 2024 | 30.12 | 30.80 | 29.72 | 30.58 | 30.58 | 3.03% | 4,372,978 |
| Jul 12, 2024 | 29.77 | 30.32 | 29.52 | 29.68 | 29.68 | -0.40% | 3,390,031 |