C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	13.95	14.16	13.74	13.82	13.82	-0.93%	5,233,476
Dec 29, 2025	13.80	14.40	13.78	13.95	13.95	-0.29%	4,905,626
Dec 26, 2025	13.91	14.00	13.75	13.99	13.99	-0.36%	3,363,630
Dec 24, 2025	14.00	14.06	13.70	14.04	14.04	0.14%	2,177,662
Dec 23, 2025	14.40	14.56	13.88	14.02	14.02	-4.10%	3,813,916
Dec 22, 2025	14.56	15.03	14.51	14.62	14.62	1.25%	4,340,383
Dec 19, 2025	13.81	14.44	13.81	14.44	14.44	4.87%	6,464,364
Dec 18, 2025	14.46	14.54	13.72	13.77	13.77	-1.99%	4,823,547
Dec 17, 2025	14.42	14.58	14.00	14.05	14.05	-3.04%	4,473,930
Dec 16, 2025	14.39	14.55	14.14	14.49	14.49	-1.09%	7,210,163
Dec 15, 2025	15.29	15.32	14.55	14.65	14.65	-4.06%	4,219,070
Dec 12, 2025	16.00	16.00	15.07	15.27	15.27	-4.08%	4,297,101
Dec 11, 2025	15.72	16.31	15.61	15.92	15.92	0.63%	5,028,046
Dec 10, 2025	15.89	16.40	15.73	15.82	15.82	-1.31%	5,705,060
Dec 9, 2025	15.27	16.19	15.21	16.03	16.03	3.69%	5,371,623
Dec 8, 2025	15.12	15.90	15.12	15.46	15.46	2.52%	6,713,677
Dec 5, 2025	15.38	15.43	14.80	15.08	15.08	-1.57%	6,723,161
Dec 4, 2025	14.95	15.87	14.85	15.32	15.32	2.07%	14,087,314
Dec 3, 2025	14.34	15.17	14.17	15.01	15.01	4.45%	9,593,064
Dec 2, 2025	14.19	14.64	14.17	14.37	14.37	1.99%	5,361,650
Dec 1, 2025	14.02	14.43	13.99	14.09	14.09	-2.49%	3,969,956
Nov 28, 2025	14.20	14.54	14.16	14.45	14.45	2.05%	2,273,066
Nov 26, 2025	14.23	14.48	14.16	14.16	14.16	-0.14%	4,936,330
Nov 25, 2025	13.52	14.21	13.28	14.18	14.18	4.88%	5,264,103
Nov 24, 2025	13.73	13.79	13.40	13.52	13.52	-0.81%	4,809,179
Nov 21, 2025	12.83	13.70	12.59	13.63	13.63	6.07%	8,430,044
Nov 20, 2025	13.72	14.16	12.74	12.85	12.85	-5.10%	8,359,736
Nov 19, 2025	13.65	13.93	13.28	13.54	13.54	-1.46%	4,614,364
Nov 18, 2025	13.25	14.15	13.20	13.74	13.74	2.23%	7,470,322
Nov 17, 2025	13.98	14.07	13.31	13.44	13.44	-4.48%	5,080,230
Nov 14, 2025	13.65	14.37	13.59	14.07	14.07	-0.21%	6,732,574
Nov 13, 2025	14.60	14.68	13.66	14.10	14.10	-4.92%	8,385,916
Nov 12, 2025	15.39	15.61	14.65	14.83	14.83	-3.14%	7,497,585
Nov 11, 2025	15.50	15.67	14.90	15.31	15.31	-4.79%	9,277,484
Nov 10, 2025	15.88	17.46	15.20	16.08	16.08	3.61%	14,426,307
Nov 7, 2025	14.90	15.54	14.72	15.52	15.52	2.24%	5,121,442
Nov 6, 2025	16.05	16.15	15.11	15.18	15.18	-5.54%	4,986,470
Nov 5, 2025	15.84	16.07	15.67	16.07	16.07	1.84%	4,978,734
Nov 4, 2025	16.51	16.77	15.77	15.78	15.78	-7.93%	6,887,918
Nov 3, 2025	17.40	17.54	16.97	17.14	17.14	-2.50%	5,197,838
Oct 31, 2025	17.04	17.59	16.84	17.58	17.58	3.23%	4,890,054
Oct 30, 2025	17.47	17.47	17.01	17.03	17.03	-2.96%	4,415,288
Oct 29, 2025	17.96	18.16	17.27	17.55	17.55	-3.04%	5,522,030
Oct 28, 2025	18.36	18.64	17.97	18.10	18.10	-1.42%	4,293,476
Oct 27, 2025	18.15	18.64	17.94	18.36	18.36	2.86%	5,386,726
Oct 24, 2025	18.30	18.39	17.75	17.85	17.85	-0.56%	4,639,284
Oct 23, 2025	17.59	18.05	17.51	17.95	17.95	2.22%	3,698,072
Oct 22, 2025	17.87	18.02	17.20	17.56	17.56	-3.68%	5,789,776
Oct 21, 2025	18.28	18.55	18.02	18.23	18.23	-1.03%	3,672,466
Oct 20, 2025	18.10	18.79	18.00	18.42	18.42	4.01%	5,117,876