C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
25.69
+0.72 (2.88%)
Jun 3, 2025, 1:10 PM - Market open

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202525.4326.0824.7125.64-2.68%4,454,200
Jun 2, 202526.3126.4324.8624.9724.97-6.09%10,081,290
May 30, 202527.5028.0826.1926.5926.59-4.35%12,003,558
May 29, 202526.5930.2426.2127.8027.8020.76%54,978,090
May 28, 202523.8824.0823.0123.0223.02-3.76%13,115,545
May 27, 202523.4724.4323.2623.9223.925.28%7,319,781
May 23, 202522.1123.2422.1022.7222.72-0.04%4,022,704
May 22, 202521.9823.1821.8322.7322.733.93%5,149,647
May 21, 202522.7523.2621.7621.8721.87-5.53%4,153,705
May 20, 202523.0723.3122.6023.1523.15-0.13%4,655,112
May 19, 202523.4223.6022.8623.1823.18-4.06%4,296,954
May 16, 202523.5824.2623.3324.1624.163.20%3,559,870
May 15, 202523.4923.7022.9523.4123.41-1.97%3,349,741
May 14, 202524.1324.6923.6823.8823.88-0.46%4,841,775
May 13, 202524.3724.3823.7823.9923.99-0.87%4,748,306
May 12, 202524.6624.7323.7824.2024.203.55%3,749,939
May 9, 202523.3724.0523.1823.3723.37-0.43%3,064,788
May 8, 202522.8023.7122.6423.4723.475.29%3,629,545
May 7, 202521.8922.4121.7522.2922.292.15%2,194,604
May 6, 202521.3621.9521.2321.8221.82-0.73%2,206,936
May 5, 202522.3622.4921.9221.9821.98-2.22%2,540,097
May 2, 202522.2622.7121.9522.4822.482.98%3,039,647
May 1, 202522.5022.6621.7821.8321.83-0.82%3,040,496
Apr 30, 202521.7822.0621.4822.0122.01-2.22%2,810,380
Apr 29, 202522.2222.8522.1422.5122.51-0.31%2,794,851
Apr 28, 202522.7622.8421.9422.5822.58-0.04%3,066,025
Apr 25, 202521.9922.7321.7622.5922.592.59%3,301,494
Apr 24, 202520.5022.1120.4022.0222.027.99%3,697,521
Apr 23, 202520.5521.0320.1020.3920.392.67%3,919,706
Apr 22, 202519.5420.0019.3219.8619.863.38%2,702,100
Apr 21, 202519.0619.2918.8419.2119.21-0.72%2,856,290
Apr 17, 202519.3019.5519.0719.3519.35-2,365,159
Apr 16, 202519.5519.8618.9719.3519.35-3.10%2,453,713
Apr 15, 202519.8420.1219.5519.9719.97-0.45%3,160,988
Apr 14, 202521.2521.4319.6220.0620.06-2.57%5,401,532
Apr 11, 202520.2920.6319.6120.5920.591.43%2,633,544
Apr 10, 202520.5620.6419.5920.3020.30-4.15%3,861,651
Apr 9, 202518.1521.5818.0621.1821.1816.12%6,463,724
Apr 8, 202520.4120.4117.8818.2418.24-4.70%4,547,433
Apr 7, 202517.6620.2517.0319.1419.140.79%6,356,158
Apr 4, 202519.6519.9018.1318.9918.99-6.41%5,613,433
Apr 3, 202520.6420.7919.9520.2920.29-7.69%4,590,625
Apr 2, 202520.8222.2920.7521.9821.982.57%2,456,967
Apr 1, 202521.2621.5720.6521.4321.431.81%3,093,009
Mar 31, 202521.0421.3620.5221.0521.05-3.48%2,952,925
Mar 28, 202522.2722.5121.3621.8121.81-3.20%4,326,338
Mar 27, 202522.9322.9822.3522.5322.53-2.17%2,104,850
Mar 26, 202523.5523.6622.6623.0323.03-2.00%2,072,249
Mar 25, 202523.7023.8823.1523.5023.500.04%2,632,371
Mar 24, 202523.2423.7823.1223.4923.493.85%3,055,269