C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
24.24
-0.48 (-1.94%)
At close: Jun 27, 2025, 4:00 PM
24.22
-0.02 (-0.08%)
After-hours: Jun 27, 2025, 7:57 PM EDT
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.06 | 25.06 | 23.86 | 24.24 | 24.24 | -1.94% | 6,931,991 |
| Jun 26, 2025 | 23.90 | 24.99 | 23.55 | 24.72 | 24.72 | 4.57% | 6,696,072 |
| Jun 25, 2025 | 24.28 | 24.45 | 23.49 | 23.64 | 23.64 | -2.19% | 4,019,350 |
| Jun 24, 2025 | 23.95 | 24.26 | 23.82 | 24.17 | 24.17 | 3.25% | 4,596,059 |
| Jun 23, 2025 | 22.94 | 23.84 | 22.88 | 23.41 | 23.41 | -0.81% | 4,357,628 |
| Jun 20, 2025 | 24.35 | 24.49 | 23.40 | 23.60 | 23.60 | -2.32% | 5,750,480 |
| Jun 18, 2025 | 24.01 | 24.46 | 23.82 | 24.16 | 24.16 | 0.75% | 4,491,221 |
| Jun 17, 2025 | 24.34 | 24.75 | 23.98 | 23.98 | 23.98 | -1.92% | 4,799,107 |
| Jun 16, 2025 | 24.06 | 24.47 | 23.79 | 24.45 | 24.45 | 2.90% | 4,792,467 |
| Jun 13, 2025 | 23.71 | 24.11 | 23.29 | 23.76 | 23.76 | -2.46% | 4,682,202 |
| Jun 12, 2025 | 24.56 | 24.87 | 24.26 | 24.36 | 24.36 | -1.18% | 4,300,227 |
| Jun 11, 2025 | 26.00 | 26.00 | 24.57 | 24.65 | 24.65 | -3.75% | 7,109,856 |
| Jun 10, 2025 | 25.86 | 26.52 | 25.56 | 25.61 | 25.61 | -0.97% | 4,397,710 |
| Jun 9, 2025 | 26.21 | 26.68 | 25.80 | 25.86 | 25.86 | -0.35% | 5,144,340 |
| Jun 6, 2025 | 25.85 | 26.63 | 25.66 | 25.95 | 25.95 | 2.41% | 6,027,305 |
| Jun 5, 2025 | 26.39 | 26.78 | 25.10 | 25.34 | 25.34 | -3.50% | 6,790,036 |
| Jun 4, 2025 | 25.85 | 26.34 | 25.02 | 26.26 | 26.26 | 2.30% | 6,924,391 |
| Jun 3, 2025 | 25.43 | 26.08 | 24.71 | 25.67 | 25.67 | 2.80% | 8,179,570 |
| Jun 2, 2025 | 26.31 | 26.43 | 24.86 | 24.97 | 24.97 | -6.09% | 10,081,290 |
| May 30, 2025 | 27.50 | 28.08 | 26.19 | 26.59 | 26.59 | -4.35% | 12,003,558 |
| May 29, 2025 | 26.59 | 30.24 | 26.21 | 27.80 | 27.80 | 20.76% | 54,978,090 |
| May 28, 2025 | 23.88 | 24.08 | 23.01 | 23.02 | 23.02 | -3.76% | 13,115,545 |
| May 27, 2025 | 23.47 | 24.43 | 23.26 | 23.92 | 23.92 | 5.28% | 7,319,781 |
| May 23, 2025 | 22.11 | 23.24 | 22.10 | 22.72 | 22.72 | -0.04% | 4,022,704 |
| May 22, 2025 | 21.98 | 23.18 | 21.83 | 22.73 | 22.73 | 3.93% | 5,149,647 |
| May 21, 2025 | 22.75 | 23.26 | 21.76 | 21.87 | 21.87 | -5.53% | 4,153,705 |
| May 20, 2025 | 23.07 | 23.31 | 22.60 | 23.15 | 23.15 | -0.13% | 4,655,112 |
| May 19, 2025 | 23.42 | 23.60 | 22.86 | 23.18 | 23.18 | -4.06% | 4,296,954 |
| May 16, 2025 | 23.58 | 24.26 | 23.33 | 24.16 | 24.16 | 3.20% | 3,559,870 |
| May 15, 2025 | 23.49 | 23.70 | 22.95 | 23.41 | 23.41 | -1.97% | 3,349,741 |
| May 14, 2025 | 24.13 | 24.69 | 23.68 | 23.88 | 23.88 | -0.46% | 4,841,775 |
| May 13, 2025 | 24.37 | 24.38 | 23.78 | 23.99 | 23.99 | -0.87% | 4,748,306 |
| May 12, 2025 | 24.66 | 24.73 | 23.78 | 24.20 | 24.20 | 3.55% | 3,749,939 |
| 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 |