C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
19.68
+0.52 (2.69%)
Oct 6, 2025, 4:00 PM EDT - Market closed
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.12 | 20.22 | 19.13 | 19.67 | - | 2.66% | 12,225,138 |
| Oct 3, 2025 | 18.56 | 19.27 | 18.32 | 19.16 | 19.16 | 5.04% | 14,946,189 |
| Oct 2, 2025 | 17.67 | 18.26 | 17.48 | 18.24 | 18.24 | 4.23% | 9,180,678 |
| Oct 1, 2025 | 17.37 | 17.51 | 17.07 | 17.50 | 17.50 | 0.92% | 6,119,811 |
| Sep 30, 2025 | 17.28 | 17.54 | 16.92 | 17.34 | 17.34 | 0.12% | 6,162,381 |
| Sep 29, 2025 | 17.21 | 17.42 | 16.95 | 17.32 | 17.32 | 1.05% | 6,121,365 |
| Sep 26, 2025 | 17.30 | 17.68 | 17.05 | 17.14 | 17.14 | -0.81% | 5,744,380 |
| Sep 25, 2025 | 17.69 | 17.81 | 17.07 | 17.28 | 17.28 | -4.74% | 8,178,020 |
| Sep 24, 2025 | 18.34 | 18.52 | 18.02 | 18.14 | 18.14 | 0.11% | 5,810,617 |
| Sep 23, 2025 | 18.74 | 18.97 | 17.84 | 18.12 | 18.12 | -2.11% | 9,206,953 |
| Sep 22, 2025 | 17.77 | 18.82 | 17.38 | 18.51 | 18.51 | 3.41% | 10,380,533 |
| Sep 19, 2025 | 18.03 | 18.12 | 17.56 | 17.90 | 17.90 | -0.67% | 11,191,694 |
| Sep 18, 2025 | 17.69 | 18.34 | 17.47 | 18.02 | 18.02 | 4.52% | 10,710,928 |
| Sep 17, 2025 | 17.50 | 17.75 | 16.78 | 17.24 | 17.24 | -1.49% | 7,291,309 |
| Sep 16, 2025 | 17.51 | 17.58 | 16.92 | 17.50 | 17.50 | -0.17% | 9,314,621 |
| Sep 15, 2025 | 16.56 | 17.57 | 16.40 | 17.53 | 17.53 | 6.70% | 10,768,918 |
| Sep 12, 2025 | 16.45 | 16.83 | 16.13 | 16.43 | 16.43 | 0.18% | 8,928,658 |
| Sep 11, 2025 | 15.67 | 16.53 | 15.60 | 16.40 | 16.40 | 5.06% | 10,372,678 |
| Sep 10, 2025 | 15.80 | 15.97 | 15.39 | 15.61 | 15.61 | -0.83% | 6,972,256 |
| Sep 9, 2025 | 15.51 | 15.78 | 15.43 | 15.74 | 15.74 | - | 6,746,729 |
| Sep 8, 2025 | 15.67 | 16.10 | 15.35 | 15.74 | 15.74 | 0.77% | 10,345,250 |
| Sep 5, 2025 | 15.82 | 15.96 | 15.19 | 15.62 | 15.62 | 1.03% | 12,604,183 |
| Sep 4, 2025 | 14.95 | 16.24 | 14.80 | 15.46 | 15.46 | -7.31% | 29,778,606 |
| Sep 3, 2025 | 16.93 | 17.06 | 16.46 | 16.68 | 16.68 | -0.83% | 12,618,955 |
| Sep 2, 2025 | 16.54 | 17.14 | 16.40 | 16.82 | 16.82 | -0.53% | 6,869,577 |
| Aug 29, 2025 | 17.33 | 17.51 | 16.72 | 16.91 | 16.91 | -2.31% | 6,692,006 |
| Aug 28, 2025 | 17.37 | 17.54 | 17.22 | 17.31 | 17.31 | - | 4,493,585 |
| Aug 27, 2025 | 17.02 | 17.36 | 16.99 | 17.31 | 17.31 | 2.37% | 5,430,662 |
| Aug 26, 2025 | 17.05 | 17.32 | 16.78 | 16.91 | 16.91 | -1.05% | 6,184,293 |
| Aug 25, 2025 | 17.55 | 17.68 | 17.05 | 17.09 | 17.09 | -2.34% | 5,185,915 |
| Aug 22, 2025 | 17.00 | 17.64 | 16.90 | 17.50 | 17.50 | 3.80% | 6,985,260 |
| Aug 21, 2025 | 16.90 | 16.92 | 16.56 | 16.86 | 16.86 | -0.47% | 4,273,176 |
| Aug 20, 2025 | 17.23 | 17.32 | 16.28 | 16.94 | 16.94 | -2.53% | 8,397,348 |
| Aug 19, 2025 | 18.14 | 18.25 | 17.26 | 17.38 | 17.38 | -4.51% | 7,778,711 |
| Aug 18, 2025 | 18.12 | 18.50 | 17.85 | 18.20 | 18.20 | 1.96% | 7,615,428 |
| Aug 15, 2025 | 18.08 | 18.19 | 17.72 | 17.85 | 17.85 | -0.61% | 7,172,379 |
| Aug 14, 2025 | 18.20 | 18.50 | 17.66 | 17.96 | 17.96 | -3.44% | 12,387,159 |
| Aug 13, 2025 | 17.00 | 18.64 | 16.94 | 18.60 | 18.60 | 9.99% | 22,499,718 |
| Aug 12, 2025 | 16.52 | 17.14 | 16.16 | 16.91 | 16.91 | 2.67% | 18,170,645 |
| Aug 11, 2025 | 15.17 | 17.29 | 14.70 | 16.47 | 16.47 | -25.58% | 66,986,346 |
| Aug 8, 2025 | 22.74 | 22.95 | 22.07 | 22.13 | 22.13 | -2.34% | 6,485,813 |
| Aug 7, 2025 | 23.50 | 23.68 | 22.22 | 22.66 | 22.66 | -2.54% | 6,034,273 |
| Aug 6, 2025 | 23.32 | 23.51 | 22.71 | 23.25 | 23.25 | -0.17% | 4,677,148 |
| Aug 5, 2025 | 23.40 | 23.76 | 23.00 | 23.29 | 23.29 | 0.43% | 5,007,162 |
| Aug 4, 2025 | 22.77 | 23.35 | 22.58 | 23.19 | 23.19 | 3.39% | 5,354,775 |
| Aug 1, 2025 | 22.82 | 23.08 | 22.16 | 22.43 | 22.43 | -4.80% | 7,492,481 |
| Jul 31, 2025 | 24.51 | 24.67 | 23.54 | 23.56 | 23.56 | -2.73% | 6,026,309 |
| Jul 30, 2025 | 24.51 | 24.84 | 23.84 | 24.22 | 24.22 | -1.06% | 6,267,367 |
| Jul 29, 2025 | 25.81 | 26.00 | 24.48 | 24.48 | 24.48 | -5.08% | 7,324,180 |
| Jul 28, 2025 | 26.16 | 26.42 | 25.64 | 25.79 | 25.79 | -0.85% | 6,858,882 |