Skip to main content
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
24.84
-0.19 (-0.76%)
At close: Nov 4, 2024, 4:00 PM
25.00
+0.16 (0.64%)
After-hours: Nov 4, 2024, 7:59 PM EST

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202424.8225.0324.2024.8424.84-0.76%2,390,604
Nov 1, 202424.9825.9324.9125.0325.031.62%2,807,109
Oct 31, 202425.7526.0924.4524.6324.63-5.09%3,153,344
Oct 30, 202426.1627.1525.9125.9525.95-1.52%2,198,454
Oct 29, 202426.3526.5725.9026.3526.350.04%1,813,495
Oct 28, 202425.5226.5025.5226.3426.344.19%2,319,300
Oct 25, 202425.2526.0525.2425.2825.281.12%2,222,572
Oct 24, 202424.8025.2224.6825.0025.002.38%1,862,198
Oct 23, 202425.2425.3724.2524.4224.42-3.17%2,491,961
Oct 22, 202425.4425.5925.1425.2225.22-1.29%1,704,082
Oct 21, 202425.7126.1725.2125.5525.55-0.47%1,853,609
Oct 18, 202426.1126.3525.6325.6725.67-1.00%1,941,324
Oct 17, 202426.1126.5225.6025.9325.93-0.92%2,507,162
Oct 16, 202426.3426.4525.4326.1726.17-0.08%2,936,804
Oct 15, 202427.5727.9426.1526.1926.19-5.04%4,039,802
Oct 14, 202427.2427.7126.8227.5827.581.25%3,522,487
Oct 11, 202426.0927.4826.0927.2427.243.85%5,986,279
Oct 10, 202425.5026.3724.9726.2326.230.50%3,897,719
Oct 9, 202424.5826.2724.4926.1026.106.75%5,377,279
Oct 8, 202424.0024.5823.9224.4524.451.45%2,379,107
Oct 7, 202424.0524.3023.7824.1024.100.08%2,248,251
Oct 4, 202423.4224.2023.0424.0824.084.56%3,031,952
Oct 3, 202422.6223.2022.6223.0323.030.61%1,790,289
Oct 2, 202422.4523.2922.4522.8922.891.28%2,949,919
Oct 1, 202424.2024.3022.4222.6022.60-6.73%3,672,813
Sep 30, 202424.0924.4723.9324.2324.230.04%1,843,470
Sep 27, 202424.6024.7224.0324.2224.22-0.62%2,192,475
Sep 26, 202424.6924.7523.9624.3724.370.87%2,602,149
Sep 25, 202423.1524.3823.1324.1624.164.09%4,946,655
Sep 24, 202423.4223.5622.9023.2123.21-0.39%2,244,939
Sep 23, 202423.2323.4422.9523.3023.300.22%2,110,751
Sep 20, 202423.6023.7922.8623.2523.25-1.98%4,796,789
Sep 19, 202424.0524.1523.4923.7223.721.93%3,073,166
Sep 18, 202423.2724.2523.2323.2723.27-0.26%3,166,615
Sep 17, 202423.4123.9023.0723.3323.330.21%2,671,246
Sep 16, 202423.0023.4622.7423.2823.281.22%3,706,756
Sep 13, 202423.1023.6122.6923.0023.000.57%4,337,404
Sep 12, 202421.5322.8721.4522.8722.876.82%5,760,020
Sep 11, 202421.4921.7720.9221.4121.41-0.42%3,100,432
Sep 10, 202421.4521.6120.9821.5021.500.51%3,294,031
Sep 9, 202421.3422.1921.0121.3921.390.42%5,080,543
Sep 6, 202421.2322.2220.5321.3021.300.85%8,753,513
Sep 5, 202419.1821.4018.8521.1221.12-8.21%25,822,409
Sep 4, 202423.2823.9322.9223.0123.01-1.88%10,007,836
Sep 3, 202423.0023.8422.9523.4523.450.47%6,791,735
Aug 30, 202423.3923.5022.8723.3423.341.21%4,583,844
Aug 29, 202423.5523.6522.8823.0623.060.26%3,716,891
Aug 28, 202423.3223.5622.3923.0023.00-2.25%3,946,877
Aug 27, 202424.1324.2623.4723.5323.53-3.37%3,437,538
Aug 26, 202424.6024.7924.3124.3524.35-0.69%2,068,366
Aug 23, 202424.2424.6724.0924.5224.521.74%2,459,494
Aug 22, 202424.8524.8724.0324.1024.10-2.94%2,417,868
Aug 21, 202424.6724.9824.5624.8324.830.98%2,593,532
Aug 20, 202425.5125.6424.2124.5924.59-4.02%3,569,832
Aug 19, 202425.5525.8025.3825.6225.620.51%1,821,517
Aug 16, 202425.5826.1025.4425.4925.49-0.66%1,708,056
Aug 15, 202425.6525.9425.4025.6625.662.19%1,993,837
Aug 14, 202425.3325.4524.7825.1125.110.48%1,395,532
Aug 13, 202424.8825.3424.7424.9924.991.59%2,092,227
Aug 12, 202425.0025.0024.3824.6024.60-1.40%1,671,874
Aug 9, 202424.9725.2424.7024.9524.950.40%1,741,431
Aug 8, 202423.8924.9623.5324.8524.856.20%2,573,808
Aug 7, 202424.4924.9023.3423.4023.40-2.09%3,129,831
Aug 6, 202424.1924.3023.6123.9023.90-2,286,572
Aug 5, 202421.2024.2321.0023.9023.90-2.17%4,581,669
Aug 2, 202424.5125.0524.0324.4324.43-5.38%4,232,517
Aug 1, 202426.7826.9325.4125.8225.82-3.48%2,911,271
Jul 31, 202427.1827.5926.6826.7526.750.60%3,173,716
Jul 30, 202427.5127.9325.9226.5926.59-2.96%3,291,311
Jul 29, 202427.9328.0527.1227.4027.40-1.19%1,902,277
Jul 26, 202427.6427.9526.9527.7327.733.32%2,758,538
Jul 25, 202426.2227.6325.8026.8426.841.44%3,693,401
Jul 24, 202428.0028.2426.4226.4626.46-6.77%3,666,005
Jul 23, 202427.8628.8627.6228.3828.381.18%2,091,542
Jul 22, 202428.1328.4927.7228.0528.050.79%2,233,595
Jul 19, 202428.3228.5127.7627.8327.83-1.45%2,778,092
Jul 18, 202429.8830.0927.9528.2428.24-5.39%4,088,661
Jul 17, 202429.7530.3829.1629.8529.85-1.94%2,956,819
Jul 16, 202430.8331.5129.7430.4430.44-0.46%4,468,375
Jul 15, 202430.1230.8029.7230.5830.583.03%4,372,978
Jul 12, 202429.7730.3229.5229.6829.68-0.40%3,390,031
Jul 11, 202430.2231.1229.5729.8029.80-0.53%4,232,271
Jul 10, 202429.9930.0528.9329.9629.961.77%3,238,202
Jul 9, 202429.9230.2628.2329.4429.44-1.54%4,565,934
Jul 8, 202429.9231.0329.8529.9029.90-0.13%3,907,902
Jul 5, 202428.4330.1928.2829.9429.944.83%4,645,605
Jul 3, 202428.1328.9927.9228.5628.561.67%1,878,147
Jul 2, 202428.6529.3728.0528.0928.09-1.82%2,368,768
Jul 1, 202428.6929.2428.6028.6128.61-1.21%2,492,074
Jun 28, 202428.7029.3328.5928.9628.961.44%4,866,415
Jun 27, 202427.5528.6627.3428.5528.553.29%3,497,241
Jun 26, 202427.2528.1627.1427.6427.640.62%2,832,383
Jun 25, 202427.4527.6827.1627.4727.47-1.12%2,099,758
Jun 24, 202427.0028.1226.9827.7827.782.09%3,672,453
Jun 21, 202426.7827.2926.3027.2127.21-0.87%5,436,010
Jun 20, 202428.5028.7127.1727.4527.45-4.39%4,572,433
Jun 18, 202429.2829.5328.6928.7128.71-1.71%3,015,642
Jun 17, 202428.6829.3728.2429.2129.210.59%3,881,437
Jun 14, 202430.0030.2128.5229.0429.04-4.76%5,351,079
Jun 13, 202431.7932.1030.4930.4930.49-3.57%4,384,762