Skip to main content
logo
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
28.83
+0.34 (1.19%)
Jul 23, 2025, 11:31 AM - Market open

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202528.7828.9928.5128.81-1.12%1,109,179
Jul 22, 202528.3728.7127.4528.4928.490.56%4,796,014
Jul 21, 202528.9530.1128.1228.3328.33-1.32%8,133,685
Jul 18, 202529.2729.4728.1428.7128.711.23%8,275,255
Jul 17, 202527.4928.9427.4028.3628.364.15%8,433,809
Jul 16, 202527.1327.2726.0827.2327.230.74%4,620,943
Jul 15, 202527.2427.5826.7527.0327.030.86%4,981,959
Jul 14, 202526.0027.2525.7626.8026.801.94%5,088,068
Jul 11, 202526.4126.9626.1326.2926.29-1.94%4,222,376
Jul 10, 202527.6727.7826.4526.8126.81-2.12%5,366,317
Jul 9, 202527.0027.5826.5127.3927.393.87%7,016,259
Jul 8, 202525.9126.8825.9126.3726.372.81%5,834,955
Jul 7, 202525.5525.6624.8525.6525.65-0.39%5,191,754
Jul 3, 202526.1526.4325.6425.7525.75-0.27%4,512,180
Jul 2, 202524.6026.0724.4625.8225.825.09%8,633,449
Jul 1, 202524.3324.6923.8724.5724.57-3,992,092
Jun 30, 202524.5025.3724.5024.5724.571.36%6,781,451
Jun 27, 202525.0625.0623.8624.2424.24-1.94%6,931,991
Jun 26, 202523.9024.9923.5524.7224.724.57%6,696,072
Jun 25, 202524.2824.4523.4923.6423.64-2.19%4,019,350
Jun 24, 202523.9524.2623.8224.1724.173.25%4,596,059
Jun 23, 202522.9423.8422.8823.4123.41-0.81%4,357,628
Jun 20, 202524.3524.4923.4023.6023.60-2.32%5,750,480
Jun 18, 202524.0124.4623.8224.1624.160.75%4,491,221
Jun 17, 202524.3424.7523.9823.9823.98-1.92%4,799,107
Jun 16, 202524.0624.4723.7924.4524.452.90%4,792,467
Jun 13, 202523.7124.1123.2923.7623.76-2.46%4,682,202
Jun 12, 202524.5624.8724.2624.3624.36-1.18%4,300,227
Jun 11, 202526.0026.0024.5724.6524.65-3.75%7,109,856
Jun 10, 202525.8626.5225.5625.6125.61-0.97%4,397,710
Jun 9, 202526.2126.6825.8025.8625.86-0.35%5,144,340
Jun 6, 202525.8526.6325.6625.9525.952.41%6,027,305
Jun 5, 202526.3926.7825.1025.3425.34-3.50%6,790,036
Jun 4, 202525.8526.3425.0226.2626.262.30%6,924,391
Jun 3, 202525.4326.0824.7125.6725.672.80%8,179,570
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