5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+21.03%
3 MONTH PERFORMANCE
-27.76%
6 MONTH PERFORMANCE
+4.44%
YEAR-TO-DATE PERFORMANCE
-44.67%
1 YEAR PERFORMANCE
-22.09%
C3.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $19.32 | $19.13 (-0.98%) | $19.51 | $18.80 | 7.95 M | $2.59 B |
| 10/07/2025 | $19.86 | $19.12 (-3.73%) | $20.06 | $18.64 | 10.59 M | $2.59 B |
| 10/06/2025 | $20.12 | $19.66 (-2.29%) | $20.22 | $19.13 | 16.48 M | $2.66 B |
| 10/03/2025 | $18.56 | $19.16 (3.23%) | $19.27 | $18.32 | 14.95 M | $2.59 B |
| 10/02/2025 | $17.67 | $18.24 (3.23%) | $18.26 | $17.48 | 9.18 M | $2.47 B |
| 10/01/2025 | $17.37 | $17.50 (0.75%) | $17.51 | $17.07 | 6.12 M | $2.37 B |
| 09/30/2025 | $17.28 | $17.34 (0.35%) | $17.54 | $16.92 | 6.16 M | $2.35 B |
| 09/29/2025 | $17.21 | $17.32 (0.64%) | $17.42 | $16.95 | 6.12 M | $2.34 B |
| 09/26/2025 | $17.30 | $17.14 (-0.92%) | $17.68 | $17.05 | 5.74 M | $2.32 B |
| 09/25/2025 | $17.69 | $17.28 (-2.32%) | $17.81 | $17.07 | 8.18 M | $2.34 B |
| 09/24/2025 | $18.34 | $18.14 (-1.09%) | $18.52 | $18.02 | 5.81 M | $2.46 B |
| 09/23/2025 | $18.74 | $18.12 (-3.31%) | $18.97 | $17.84 | 9.21 M | $2.45 B |
| 09/22/2025 | $17.77 | $18.51 (4.16%) | $18.82 | $17.38 | 10.38 M | $2.51 B |
| 09/19/2025 | $18.02 | $17.90 (-0.67%) | $18.12 | $17.56 | 11.19 M | $2.42 B |
| 09/18/2025 | $17.69 | $18.02 (1.87%) | $18.34 | $17.47 | 10.71 M | $2.44 B |
| 09/17/2025 | $17.50 | $17.24 (-1.49%) | $17.75 | $16.78 | 7.29 M | $2.33 B |
| 09/16/2025 | $17.51 | $17.50 (-0.06%) | $17.58 | $16.92 | 9.31 M | $2.37 B |
| 09/15/2025 | $16.56 | $17.53 (5.86%) | $17.57 | $16.40 | 10.77 M | $2.37 B |
| 09/12/2025 | $16.45 | $16.43 (-0.12%) | $16.83 | $16.13 | 8.93 M | $2.22 B |
| 09/11/2025 | $15.67 | $16.40 (4.66%) | $16.53 | $15.60 | 10.37 M | $2.22 B |
| 09/10/2025 | $15.80 | $15.61 (-1.2%) | $15.97 | $15.39 | 6.97 M | $2.11 B |
| 09/09/2025 | $15.51 | $15.74 (1.48%) | $15.78 | $15.43 | 6.75 M | $2.13 B |
| 09/08/2025 | $15.67 | $15.74 (0.45%) | $16.10 | $15.35 | 10.35 M | $2.13 B |
| 09/05/2025 | $15.82 | $15.62 (-1.26%) | $15.96 | $15.19 | 12.60 M | $2.11 B |
| 09/04/2025 | $14.95 | $15.46 (3.41%) | $16.24 | $14.80 | 29.78 M | $2.09 B |
| 09/03/2025 | $16.93 | $16.68 (-1.48%) | $17.06 | $16.46 | 17.41 M | $2.26 B |
| 09/02/2025 | $16.54 | $16.82 (1.69%) | $17.14 | $16.40 | 6.87 M | $2.28 B |
| 08/29/2025 | $17.33 | $16.91 (-2.42%) | $17.51 | $16.72 | 6.69 M | $2.25 B |
| 08/28/2025 | $17.37 | $17.31 (-0.35%) | $17.54 | $17.22 | 4.49 M | $2.31 B |
| 08/27/2025 | $17.02 | $17.31 (1.7%) | $17.36 | $16.99 | 5.43 M | $2.31 B |
| 08/26/2025 | $17.05 | $16.91 (-0.82%) | $17.32 | $16.78 | 6.18 M | $2.25 B |
| 08/25/2025 | $17.55 | $17.09 (-2.62%) | $17.68 | $17.05 | 5.19 M | $2.28 B |
| 08/22/2025 | $17.00 | $17.50 (2.94%) | $17.64 | $16.90 | 6.99 M | $2.33 B |
| 08/21/2025 | $16.90 | $16.86 (-0.24%) | $16.92 | $16.56 | 4.27 M | $2.25 B |
| 08/20/2025 | $17.23 | $16.94 (-1.68%) | $17.32 | $16.28 | 8.40 M | $2.26 B |
| 08/19/2025 | $18.14 | $17.38 (-4.19%) | $18.25 | $17.26 | 7.78 M | $2.32 B |
| 08/18/2025 | $18.11 | $18.20 (0.5%) | $18.50 | $17.85 | 7.62 M | $2.42 B |
| 08/15/2025 | $18.08 | $17.85 (-1.27%) | $18.19 | $17.72 | 7.17 M | $2.38 B |
| 08/14/2025 | $18.20 | $17.96 (-1.32%) | $18.50 | $17.66 | 12.39 M | $2.39 B |
| 08/13/2025 | $17.00 | $18.60 (9.41%) | $18.64 | $16.94 | 22.50 M | $2.48 B |
| 08/12/2025 | $16.52 | $16.91 (2.36%) | $17.14 | $16.16 | 18.17 M | $2.25 B |
| 08/11/2025 | $15.17 | $16.47 (8.57%) | $17.29 | $14.70 | 66.99 M | $2.19 B |
| 08/08/2025 | $22.74 | $22.13 (-2.68%) | $22.95 | $22.07 | 6.49 M | $2.95 B |
| 08/07/2025 | $23.50 | $22.66 (-3.57%) | $23.68 | $22.22 | 6.03 M | $3.02 B |
| 08/06/2025 | $23.32 | $23.25 (-0.3%) | $23.51 | $22.71 | 4.68 M | $3.10 B |
| 08/05/2025 | $23.40 | $23.29 (-0.47%) | $23.76 | $23.00 | 5.01 M | $3.10 B |
| 08/04/2025 | $22.77 | $23.19 (1.84%) | $23.35 | $22.58 | 5.35 M | $3.09 B |
| 08/01/2025 | $22.82 | $22.43 (-1.71%) | $23.08 | $22.16 | 7.49 M | $2.99 B |
| 07/31/2025 | $24.51 | $23.56 (-3.88%) | $24.67 | $23.54 | 6.03 M | $3.14 B |
| 07/30/2025 | $24.51 | $24.22 (-1.18%) | $24.84 | $23.84 | 6.27 M | $3.23 B |
| 07/29/2025 | $25.81 | $24.48 (-5.15%) | $26.00 | $24.48 | 7.32 M | $3.26 B |
| 07/28/2025 | $26.16 | $25.79 (-1.41%) | $26.42 | $25.64 | 6.86 M | $3.44 B |
| 07/25/2025 | $26.41 | $26.01 (-1.51%) | $26.59 | $25.94 | 7.32 M | $3.47 B |
| 07/24/2025 | $27.58 | $26.00 (-5.73%) | $27.90 | $25.99 | 19.95 M | $3.46 B |
| 07/23/2025 | $28.78 | $29.16 (1.32%) | $29.30 | $28.51 | 4.71 M | $3.89 B |
| 07/22/2025 | $28.37 | $28.49 (0.42%) | $28.71 | $27.45 | 4.80 M | $3.80 B |
| 07/21/2025 | $28.95 | $28.33 (-2.14%) | $30.11 | $28.12 | 8.13 M | $3.77 B |
| 07/18/2025 | $29.27 | $28.71 (-1.91%) | $29.47 | $28.14 | 8.28 M | $3.83 B |
| 07/17/2025 | $27.49 | $28.36 (3.16%) | $28.94 | $27.40 | 8.43 M | $3.78 B |
| 07/16/2025 | $27.13 | $27.23 (0.37%) | $27.27 | $26.08 | 4.62 M | $3.63 B |
| 07/15/2025 | $27.24 | $27.03 (-0.77%) | $27.58 | $26.75 | 4.98 M | $3.60 B |
| 07/14/2025 | $26.00 | $26.80 (3.08%) | $27.25 | $25.76 | 5.09 M | $3.57 B |
| 07/11/2025 | $26.41 | $26.29 (-0.45%) | $26.96 | $26.13 | 4.22 M | $3.50 B |
| 07/10/2025 | $27.67 | $26.81 (-3.11%) | $27.78 | $26.45 | 5.37 M | $3.57 B |
| 07/09/2025 | $27.00 | $27.39 (1.44%) | $27.58 | $26.51 | 7.02 M | $3.65 B |
| 07/08/2025 | $25.91 | $26.37 (1.78%) | $26.88 | $25.91 | 5.84 M | $3.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
