C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.03	30.24	28.41	28.50	28.50	-4.68%	4,837,115
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
Feb 6, 2025	34.79	34.85	33.11	33.65	33.65	-1.58%	3,273,014
Feb 5, 2025	33.79	34.21	33.47	34.19	34.19	1.24%	3,560,809
Feb 4, 2025	32.00	33.81	31.90	33.77	33.77	8.20%	5,191,945
Feb 3, 2025	29.50	31.48	29.40	31.21	31.21	-0.45%	3,877,496
Jan 31, 2025	32.42	32.74	30.88	31.35	31.35	-2.18%	3,522,614
Jan 30, 2025	31.99	32.29	31.29	32.05	32.05	1.26%	3,262,221
Jan 29, 2025	32.79	32.97	31.17	31.65	31.65	-4.09%	3,489,366
Jan 28, 2025	31.30	33.24	30.65	33.00	33.00	5.97%	4,463,833
Jan 27, 2025	31.08	32.25	30.34	31.14	31.14	-5.09%	6,006,504
Jan 24, 2025	34.41	34.80	32.65	32.81	32.81	-3.61%	5,533,383
Jan 23, 2025	33.14	34.11	32.63	34.04	34.04	1.22%	4,666,258
Jan 22, 2025	35.28	35.65	33.41	33.63	33.63	2.50%	9,551,139
Jan 21, 2025	32.35	33.40	31.30	32.81	32.81	2.50%	4,571,968
Jan 17, 2025	32.92	33.00	31.78	32.01	32.01	-0.93%	3,852,269
Jan 16, 2025	31.80	32.68	31.57	32.31	32.31	1.83%	3,092,393
Jan 15, 2025	32.29	33.00	31.53	31.73	31.73	2.69%	5,005,520
Jan 14, 2025	31.64	32.19	30.24	30.90	30.90	-0.19%	5,078,480
Jan 13, 2025	31.20	31.48	30.38	30.96	30.96	-4.50%	4,635,580
Jan 10, 2025	32.57	33.11	31.35	32.42	32.42	-2.64%	4,664,928
Jan 8, 2025	34.71	35.15	33.01	33.30	33.30	-7.04%	5,203,928
Jan 7, 2025	37.25	37.55	35.19	35.82	35.82	-3.01%	4,343,072
Jan 6, 2025	37.98	38.58	36.85	36.93	36.93	0.41%	5,306,054
Jan 3, 2025	34.90	37.18	34.60	36.78	36.78	6.09%	4,860,950
Jan 2, 2025	35.00	35.43	34.06	34.67	34.67	0.70%	3,618,531
Dec 31, 2024	35.70	35.93	34.26	34.43	34.43	-2.44%	3,318,711
Dec 30, 2024	35.18	35.68	33.91	35.29	35.29	-1.23%	4,301,127
Dec 27, 2024	37.10	37.37	35.01	35.73	35.73	-4.26%	4,856,374
Dec 26, 2024	35.71	37.85	35.50	37.32	37.32	4.51%	5,831,559
Dec 24, 2024	35.64	36.06	35.14	35.71	35.71	0.71%	2,677,638
Dec 23, 2024	36.48	36.90	35.12	35.46	35.46	-2.42%	4,202,046
Dec 20, 2024	35.01	36.89	34.13	36.34	36.34	2.51%	13,085,085
Dec 19, 2024	38.86	39.64	33.60	35.45	35.45	-10.68%	16,159,543
Dec 18, 2024	42.93	44.34	38.64	39.69	39.69	-7.40%	11,653,861
Dec 17, 2024	42.35	43.75	41.86	42.86	42.86	-0.19%	9,278,719
Dec 16, 2024	39.50	43.07	38.91	42.94	42.94	8.82%	12,270,840
Dec 13, 2024	38.00	40.20	37.11	39.46	39.46	3.16%	12,272,862
Dec 12, 2024	37.00	39.93	37.00	38.25	38.25	0.18%	11,015,232
Dec 11, 2024	39.01	39.95	36.71	38.18	38.18	-8.51%	20,197,109
Dec 10, 2024	37.11	45.08	35.62	41.73	41.73	0.12%	51,069,496
Dec 9, 2024	41.90	42.94	40.09	41.68	41.68	2.86%	27,865,325
Dec 6, 2024	38.29	40.65	38.13	40.52	40.52	8.08%	14,028,184
Dec 5, 2024	37.88	39.64	37.45	37.49	37.49	-0.27%	7,538,405
Dec 4, 2024	37.37	39.35	37.15	37.59	37.59	2.29%	7,207,114
Dec 3, 2024	35.56	37.28	35.39	36.75	36.75	1.55%	4,157,963
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