Skip to main content
logo
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
18.36
+0.51 (2.86%)
At close: Oct 27, 2025, 4:00 PM EDT
18.39
+0.03 (0.16%)
After-hours: Oct 27, 2025, 6:59 PM EDT

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202518.1518.6417.9418.3618.362.86%5,358,939
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
Sep 5, 202515.8215.9615.1915.6215.621.03%12,604,183
Sep 4, 202514.9516.2414.8015.4615.46-7.31%29,778,606
Sep 3, 202516.9317.0616.4616.6816.68-0.83%12,618,955
Sep 2, 202516.5417.1416.4016.8216.82-0.53%6,869,577
Aug 29, 202517.3317.5116.7216.9116.91-2.31%6,692,006
Aug 28, 202517.3717.5417.2217.3117.31-4,493,585
Aug 27, 202517.0217.3616.9917.3117.312.37%5,430,662
Aug 26, 202517.0517.3216.7816.9116.91-1.05%6,184,293
Aug 25, 202517.5517.6817.0517.0917.09-2.34%5,185,915
Aug 22, 202517.0017.6416.9017.5017.503.80%6,985,260
Aug 21, 202516.9016.9216.5616.8616.86-0.47%4,273,176
Aug 20, 202517.2317.3216.2816.9416.94-2.53%8,397,348
Aug 19, 202518.1418.2517.2617.3817.38-4.51%7,778,711
Aug 18, 202518.1218.5017.8518.2018.201.96%7,615,428