5 DAY PERFORMANCE
-15.46%
1 MONTH PERFORMANCE
+3.74%
3 MONTH PERFORMANCE
+56.13%
6 MONTH PERFORMANCE
+33.41%
YEAR-TO-DATE PERFORMANCE
+26.44%
1 YEAR PERFORMANCE
+23.39%
C3.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $35.01 | $36.34 (3.8%) | $36.89 | $34.13 | 12.76 M | $4.65 B |
| 12/19/2024 | $38.86 | $35.45 (-8.78%) | $39.64 | $33.60 | 16.16 M | $4.53 B |
| 12/18/2024 | $42.93 | $39.69 (-7.55%) | $44.34 | $38.64 | 11.65 M | $5.08 B |
| 12/17/2024 | $42.35 | $42.86 (1.2%) | $43.75 | $41.86 | 9.28 M | $5.48 B |
| 12/16/2024 | $39.50 | $42.94 (8.71%) | $43.07 | $38.91 | 12.27 M | $5.49 B |
| 12/13/2024 | $38.00 | $39.46 (3.84%) | $40.20 | $37.11 | 12.27 M | $5.05 B |
| 12/12/2024 | $37.00 | $38.25 (3.38%) | $39.93 | $37.00 | 11.02 M | $4.89 B |
| 12/11/2024 | $39.01 | $38.18 (-2.13%) | $39.95 | $36.71 | 20.20 M | $4.88 B |
| 12/10/2024 | $37.11 | $41.73 (12.45%) | $45.08 | $35.62 | 51.07 M | $5.34 B |
| 12/09/2024 | $41.90 | $41.68 (-0.53%) | $42.94 | $40.09 | 27.87 M | $5.33 B |
| 12/06/2024 | $38.29 | $40.52 (5.82%) | $40.65 | $38.13 | 14.03 M | $5.12 B |
| 12/05/2024 | $37.88 | $37.49 (-1.03%) | $39.64 | $37.45 | 7.54 M | $4.74 B |
| 12/04/2024 | $37.37 | $37.59 (0.59%) | $39.35 | $37.15 | 7.21 M | $4.70 B |
| 12/03/2024 | $35.56 | $36.75 (3.35%) | $37.28 | $35.39 | 4.16 M | $4.59 B |
| 12/02/2024 | $38.03 | $36.19 (-4.84%) | $38.21 | $36.01 | 5.27 M | $4.52 B |
| 11/29/2024 | $37.78 | $37.18 (-1.59%) | $39.33 | $37.03 | 5.55 M | $4.65 B |
| 11/27/2024 | $36.43 | $36.39 (-0.11%) | $36.79 | $35.41 | 3.79 M | $4.55 B |
| 11/26/2024 | $36.74 | $36.36 (-1.03%) | $38.27 | $35.78 | 5.96 M | $4.54 B |
| 11/25/2024 | $38.50 | $37.86 (-1.66%) | $39.88 | $37.80 | 9.51 M | $4.73 B |
| 11/22/2024 | $34.50 | $37.42 (8.46%) | $37.46 | $33.80 | 10.05 M | $4.68 B |
| 11/21/2024 | $33.50 | $34.99 (4.45%) | $36.00 | $32.41 | 13.03 M | $4.37 B |
| 11/20/2024 | $32.82 | $32.36 (-1.4%) | $33.10 | $30.94 | 9.01 M | $4.04 B |
| 11/19/2024 | $27.46 | $32.96 (20.03%) | $33.50 | $27.30 | 27.94 M | $4.12 B |
| 11/18/2024 | $26.20 | $26.54 (1.3%) | $26.73 | $25.80 | 2.68 M | $3.32 B |
| 11/15/2024 | $26.30 | $25.99 (-1.18%) | $26.41 | $25.39 | 3.20 M | $3.25 B |
| 11/14/2024 | $27.51 | $26.38 (-4.11%) | $27.72 | $26.24 | 2.72 M | $3.30 B |
| 11/13/2024 | $27.79 | $27.25 (-1.94%) | $28.63 | $27.19 | 3.05 M | $3.41 B |
| 11/12/2024 | $27.73 | $27.79 (0.22%) | $28.03 | $27.08 | 2.85 M | $3.47 B |
| 11/11/2024 | $28.05 | $28.19 (0.5%) | $29.29 | $27.95 | 5.16 M | $3.52 B |
| 11/08/2024 | $27.38 | $27.56 (0.66%) | $27.72 | $26.69 | 2.76 M | $3.44 B |
| 11/07/2024 | $27.73 | $27.52 (-0.76%) | $28.55 | $27.40 | 3.45 M | $3.44 B |
| 11/06/2024 | $27.49 | $27.70 (0.76%) | $28.53 | $27.35 | 5.51 M | $3.46 B |
| 11/05/2024 | $25.35 | $26.59 (4.89%) | $26.79 | $25.25 | 3.40 M | $3.32 B |
| 11/04/2024 | $24.82 | $24.84 (0.08%) | $25.03 | $24.20 | 2.39 M | $3.10 B |
| 11/01/2024 | $24.98 | $25.03 (0.2%) | $25.93 | $24.91 | 2.81 M | $3.13 B |
| 10/31/2024 | $25.75 | $24.63 (-4.35%) | $26.09 | $24.45 | 3.15 M | $3.08 B |
| 10/30/2024 | $26.16 | $25.95 (-0.8%) | $27.15 | $25.91 | 2.20 M | $3.24 B |
| 10/29/2024 | $26.35 | $26.35 (0%) | $26.57 | $25.90 | 1.81 M | $3.29 B |
| 10/28/2024 | $25.52 | $26.34 (3.21%) | $26.50 | $25.52 | 2.32 M | $3.29 B |
| 10/25/2024 | $25.25 | $25.28 (0.12%) | $26.05 | $25.24 | 2.22 M | $3.16 B |
| 10/24/2024 | $24.80 | $25.00 (0.81%) | $25.22 | $24.68 | 1.86 M | $3.12 B |
| 10/23/2024 | $25.24 | $24.42 (-3.25%) | $25.37 | $24.25 | 2.49 M | $3.05 B |
| 10/22/2024 | $25.44 | $25.22 (-0.86%) | $25.59 | $25.14 | 1.70 M | $3.15 B |
| 10/21/2024 | $25.71 | $25.55 (-0.62%) | $26.17 | $25.21 | 1.85 M | $3.19 B |
| 10/18/2024 | $26.11 | $25.67 (-1.69%) | $26.35 | $25.63 | 1.94 M | $3.21 B |
| 10/17/2024 | $26.11 | $25.93 (-0.69%) | $26.52 | $25.60 | 2.51 M | $3.24 B |
| 10/16/2024 | $26.34 | $26.17 (-0.65%) | $26.45 | $25.43 | 2.94 M | $3.27 B |
| 10/15/2024 | $27.57 | $26.19 (-5.01%) | $27.94 | $26.15 | 4.04 M | $3.27 B |
| 10/14/2024 | $27.24 | $27.58 (1.25%) | $27.71 | $26.82 | 3.52 M | $3.45 B |
| 10/11/2024 | $26.09 | $27.24 (4.41%) | $27.48 | $26.09 | 5.99 M | $3.40 B |
| 10/10/2024 | $25.50 | $26.23 (2.86%) | $26.37 | $24.97 | 3.90 M | $3.28 B |
| 10/09/2024 | $24.58 | $26.10 (6.18%) | $26.27 | $24.49 | 5.38 M | $3.26 B |
| 10/08/2024 | $24.00 | $24.45 (1.87%) | $24.58 | $23.92 | 2.38 M | $3.06 B |
| 10/07/2024 | $24.05 | $24.10 (0.21%) | $24.30 | $23.78 | 2.25 M | $3.01 B |
| 10/04/2024 | $23.42 | $24.08 (2.82%) | $24.20 | $23.04 | 3.03 M | $3.01 B |
| 10/03/2024 | $22.62 | $23.03 (1.81%) | $23.20 | $22.62 | 1.79 M | $2.88 B |
| 10/02/2024 | $22.45 | $22.89 (1.96%) | $23.29 | $22.45 | 2.95 M | $2.86 B |
| 10/01/2024 | $24.20 | $22.60 (-6.61%) | $24.30 | $22.42 | 3.67 M | $2.82 B |
| 09/30/2024 | $24.09 | $24.23 (0.58%) | $24.47 | $23.93 | 1.84 M | $3.03 B |
| 09/27/2024 | $24.60 | $24.22 (-1.54%) | $24.72 | $24.03 | 2.19 M | $3.03 B |
| 09/26/2024 | $24.69 | $24.37 (-1.3%) | $24.75 | $23.96 | 2.60 M | $3.05 B |
| 09/25/2024 | $23.15 | $24.16 (4.36%) | $24.38 | $23.13 | 4.95 M | $3.02 B |
| 09/24/2024 | $23.42 | $23.21 (-0.9%) | $23.56 | $22.90 | 2.24 M | $2.90 B |
| 09/23/2024 | $23.23 | $23.30 (0.3%) | $23.44 | $22.95 | 2.11 M | $2.91 B |