C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
23.37
-0.10 (-0.43%)
At close: May 9, 2025, 4:00 PM
24.95
+1.58 (6.76%)
Pre-market: May 12, 2025, 7:59 AM EDT
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.37 | 24.05 | 23.18 | 23.37 | 23.37 | -0.43% | 3,064,788 |
| May 8, 2025 | 22.80 | 23.71 | 22.64 | 23.47 | 23.47 | 5.29% | 3,629,545 |
| May 7, 2025 | 21.89 | 22.41 | 21.75 | 22.29 | 22.29 | 2.15% | 2,194,604 |
| May 6, 2025 | 21.36 | 21.95 | 21.23 | 21.82 | 21.82 | -0.73% | 2,206,936 |
| May 5, 2025 | 22.36 | 22.49 | 21.92 | 21.98 | 21.98 | -2.22% | 2,540,097 |
| May 2, 2025 | 22.26 | 22.71 | 21.95 | 22.48 | 22.48 | 2.98% | 3,039,647 |
| May 1, 2025 | 22.50 | 22.66 | 21.78 | 21.83 | 21.83 | -0.82% | 3,040,496 |
| Apr 30, 2025 | 21.78 | 22.06 | 21.48 | 22.01 | 22.01 | -2.22% | 2,810,380 |
| Apr 29, 2025 | 22.22 | 22.85 | 22.14 | 22.51 | 22.51 | -0.31% | 2,794,851 |
| Apr 28, 2025 | 22.76 | 22.84 | 21.94 | 22.58 | 22.58 | -0.04% | 3,066,025 |
| Apr 25, 2025 | 21.99 | 22.73 | 21.76 | 22.59 | 22.59 | 2.59% | 3,301,494 |
| Apr 24, 2025 | 20.50 | 22.11 | 20.40 | 22.02 | 22.02 | 7.99% | 3,697,521 |
| Apr 23, 2025 | 20.55 | 21.03 | 20.10 | 20.39 | 20.39 | 2.67% | 3,919,706 |
| Apr 22, 2025 | 19.54 | 20.00 | 19.32 | 19.86 | 19.86 | 3.38% | 2,702,100 |
| Apr 21, 2025 | 19.06 | 19.29 | 18.84 | 19.21 | 19.21 | -0.72% | 2,856,290 |
| Apr 17, 2025 | 19.30 | 19.55 | 19.07 | 19.35 | 19.35 | - | 2,365,159 |
| Apr 16, 2025 | 19.55 | 19.86 | 18.97 | 19.35 | 19.35 | -3.10% | 2,453,713 |
| Apr 15, 2025 | 19.84 | 20.12 | 19.55 | 19.97 | 19.97 | -0.45% | 3,160,988 |
| Apr 14, 2025 | 21.25 | 21.43 | 19.62 | 20.06 | 20.06 | -2.57% | 5,401,532 |
| Apr 11, 2025 | 20.29 | 20.63 | 19.61 | 20.59 | 20.59 | 1.43% | 2,633,544 |
| Apr 10, 2025 | 20.56 | 20.64 | 19.59 | 20.30 | 20.30 | -4.15% | 3,861,651 |
| Apr 9, 2025 | 18.15 | 21.58 | 18.06 | 21.18 | 21.18 | 16.12% | 6,463,724 |
| Apr 8, 2025 | 20.41 | 20.41 | 17.88 | 18.24 | 18.24 | -4.70% | 4,547,433 |
| Apr 7, 2025 | 17.66 | 20.25 | 17.03 | 19.14 | 19.14 | 0.79% | 6,356,158 |
| Apr 4, 2025 | 19.65 | 19.90 | 18.13 | 18.99 | 18.99 | -6.41% | 5,613,433 |
| Apr 3, 2025 | 20.64 | 20.79 | 19.95 | 20.29 | 20.29 | -7.69% | 4,590,625 |
| Apr 2, 2025 | 20.82 | 22.29 | 20.75 | 21.98 | 21.98 | 2.57% | 2,456,967 |
| Apr 1, 2025 | 21.26 | 21.57 | 20.65 | 21.43 | 21.43 | 1.81% | 3,093,009 |
| Mar 31, 2025 | 21.04 | 21.36 | 20.52 | 21.05 | 21.05 | -3.48% | 2,952,925 |
| Mar 28, 2025 | 22.27 | 22.51 | 21.36 | 21.81 | 21.81 | -3.20% | 4,326,338 |
| Mar 27, 2025 | 22.93 | 22.98 | 22.35 | 22.53 | 22.53 | -2.17% | 2,104,850 |
| Mar 26, 2025 | 23.55 | 23.66 | 22.66 | 23.03 | 23.03 | -2.00% | 2,072,249 |
| Mar 25, 2025 | 23.70 | 23.88 | 23.15 | 23.50 | 23.50 | 0.04% | 2,632,371 |
| Mar 24, 2025 | 23.24 | 23.78 | 23.12 | 23.49 | 23.49 | 3.85% | 3,055,269 |
| Mar 21, 2025 | 21.93 | 23.02 | 21.77 | 22.62 | 22.62 | 1.07% | 3,870,783 |
| Mar 20, 2025 | 22.33 | 22.96 | 22.21 | 22.38 | 22.38 | -1.41% | 2,492,750 |
| Mar 19, 2025 | 22.25 | 23.15 | 22.24 | 22.70 | 22.70 | 2.58% | 3,384,323 |
| Mar 18, 2025 | 21.76 | 22.25 | 21.23 | 22.13 | 22.13 | 0.87% | 3,729,088 |
| Mar 17, 2025 | 21.66 | 22.30 | 21.48 | 21.94 | 21.94 | 1.53% | 3,056,655 |
| Mar 14, 2025 | 21.33 | 21.78 | 21.20 | 21.61 | 21.61 | 3.30% | 4,113,769 |
| Mar 13, 2025 | 21.44 | 21.56 | 20.66 | 20.92 | 20.92 | -3.24% | 2,953,060 |
| Mar 12, 2025 | 21.70 | 21.92 | 20.95 | 21.62 | 21.62 | 3.35% | 2,977,052 |
| Mar 11, 2025 | 20.85 | 21.72 | 20.62 | 20.92 | 20.92 | -0.19% | 4,269,950 |
| Mar 10, 2025 | 21.62 | 22.11 | 20.51 | 20.96 | 20.96 | -6.97% | 6,359,325 |
| Mar 7, 2025 | 21.15 | 22.79 | 20.92 | 22.53 | 22.53 | 4.79% | 4,720,137 |
| Mar 6, 2025 | 22.12 | 22.54 | 21.26 | 21.50 | 21.50 | -5.04% | 4,626,314 |
| Mar 5, 2025 | 22.19 | 22.80 | 21.84 | 22.64 | 22.64 | 2.44% | 3,561,811 |
| Mar 4, 2025 | 21.40 | 22.96 | 20.97 | 22.10 | 22.10 | 0.32% | 6,732,000 |
| Mar 3, 2025 | 23.99 | 24.35 | 22.01 | 22.03 | 22.03 | -6.06% | 6,307,353 |
| Feb 28, 2025 | 23.21 | 24.15 | 22.82 | 23.45 | 23.45 | -1.80% | 7,522,179 |