5 DAY PERFORMANCE
-6.79%
1 MONTH PERFORMANCE
-10.45%
3 MONTH PERFORMANCE
-39.01%
6 MONTH PERFORMANCE
-7.08%
YEAR-TO-DATE PERFORMANCE
-39.01%
1 YEAR PERFORMANCE
-20.45%
C3.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $21.26 | $21.07 (-0.92%) | $21.26 | $20.65 | 604,008 | |
| 03/31/2025 | $21.04 | $21.05 (0.05%) | $21.36 | $20.52 | 2.94 M | $2.74 B |
| 03/28/2025 | $22.27 | $21.81 (-2.07%) | $22.51 | $21.36 | 4.33 M | $2.84 B |
| 03/27/2025 | $22.93 | $22.53 (-1.74%) | $22.98 | $22.35 | 2.10 M | $2.94 B |
| 03/26/2025 | $23.55 | $23.03 (-2.21%) | $23.66 | $22.66 | 2.07 M | $3.00 B |
| 03/25/2025 | $23.70 | $23.50 (-0.84%) | $23.88 | $23.15 | 2.63 M | $3.06 B |
| 03/24/2025 | $23.24 | $23.49 (1.08%) | $23.78 | $23.12 | 3.06 M | $3.06 B |
| 03/21/2025 | $21.93 | $22.62 (3.15%) | $23.02 | $21.77 | 3.87 M | $2.95 B |
| 03/20/2025 | $22.33 | $22.38 (0.22%) | $22.96 | $22.21 | 2.49 M | $2.92 B |
| 03/19/2025 | $22.25 | $22.70 (2.02%) | $23.15 | $22.24 | 3.38 M | $2.96 B |
| 03/18/2025 | $21.76 | $22.13 (1.7%) | $22.25 | $21.23 | 3.73 M | $2.89 B |
| 03/17/2025 | $21.66 | $21.94 (1.29%) | $22.30 | $21.48 | 3.06 M | $2.86 B |
| 03/14/2025 | $21.33 | $21.61 (1.31%) | $21.78 | $21.20 | 4.11 M | $2.82 B |
| 03/13/2025 | $21.44 | $20.92 (-2.43%) | $21.56 | $20.66 | 2.95 M | $2.73 B |
| 03/12/2025 | $21.70 | $21.62 (-0.37%) | $21.92 | $20.95 | 2.98 M | $2.82 B |
| 03/11/2025 | $20.85 | $20.92 (0.34%) | $21.72 | $20.62 | 4.27 M | $2.73 B |
| 03/10/2025 | $21.62 | $20.96 (-3.05%) | $22.11 | $20.51 | 6.43 M | $2.73 B |
| 03/07/2025 | $21.15 | $22.53 (6.52%) | $22.79 | $20.92 | 4.72 M | $2.88 B |
| 03/06/2025 | $22.12 | $21.50 (-2.8%) | $22.54 | $21.26 | 4.63 M | $2.75 B |
| 03/05/2025 | $22.19 | $22.64 (2.03%) | $22.80 | $21.84 | 3.56 M | $2.89 B |
| 03/04/2025 | $21.40 | $22.10 (3.27%) | $22.96 | $20.97 | 6.73 M | $2.82 B |
| 03/03/2025 | $23.99 | $22.03 (-8.17%) | $24.35 | $22.01 | 6.31 M | $2.81 B |
| 02/28/2025 | $23.21 | $23.45 (1.03%) | $24.15 | $22.82 | 7.52 M | $3.00 B |
| 02/27/2025 | $24.95 | $23.88 (-4.29%) | $25.68 | $23.50 | 14.82 M | $3.05 B |
| 02/26/2025 | $26.66 | $26.44 (-0.83%) | $27.51 | $26.30 | 8.07 M | $3.38 B |
| 02/25/2025 | $26.41 | $26.33 (-0.3%) | $26.82 | $25.18 | 6.20 M | $3.36 B |
| 02/24/2025 | $28.11 | $26.88 (-4.38%) | $28.25 | $26.34 | 5.72 M | $3.43 B |
| 02/21/2025 | $30.03 | $28.50 (-5.09%) | $30.24 | $28.41 | 4.89 M | $3.64 B |
| 02/20/2025 | $30.35 | $29.90 (-1.48%) | $30.45 | $28.41 | 7.58 M | $3.82 B |
| 02/19/2025 | $31.57 | $30.77 (-2.53%) | $32.12 | $30.65 | 4.27 M | $3.93 B |
| 02/18/2025 | $31.58 | $31.78 (0.63%) | $32.18 | $31.36 | 4.20 M | $4.06 B |
| 02/14/2025 | $32.83 | $31.56 (-3.87%) | $32.97 | $31.37 | 4.27 M | $4.04 B |
| 02/13/2025 | $32.80 | $32.91 (0.34%) | $33.10 | $32.31 | 3.48 M | $4.21 B |
| 02/12/2025 | $31.55 | $32.50 (3.01%) | $32.77 | $31.41 | 4.17 M | $4.16 B |
| 02/11/2025 | $34.89 | $31.98 (-8.34%) | $34.90 | $31.93 | 6.95 M | $4.09 B |
| 02/10/2025 | $33.75 | $35.09 (3.97%) | $35.98 | $33.57 | 6.07 M | $4.49 B |
| 02/07/2025 | $33.62 | $33.48 (-0.42%) | $34.75 | $33.15 | 4.29 M | $4.28 B |
| 02/06/2025 | $34.79 | $33.65 (-3.28%) | $34.85 | $33.11 | 3.27 M | $4.30 B |
| 02/05/2025 | $33.79 | $34.19 (1.18%) | $34.21 | $33.47 | 3.56 M | $4.37 B |
| 02/04/2025 | $32.00 | $33.77 (5.53%) | $33.81 | $31.90 | 5.19 M | $4.32 B |
| 02/03/2025 | $29.50 | $31.21 (5.8%) | $31.48 | $29.40 | 3.88 M | $3.99 B |
| 01/31/2025 | $32.42 | $31.35 (-3.3%) | $32.74 | $30.88 | 3.52 M | $4.01 B |
| 01/30/2025 | $31.99 | $32.05 (0.19%) | $32.29 | $31.29 | 3.26 M | $4.10 B |
| 01/29/2025 | $32.79 | $31.65 (-3.48%) | $32.97 | $31.17 | 3.49 M | $4.05 B |
| 01/28/2025 | $31.30 | $33.00 (5.43%) | $33.24 | $30.65 | 4.46 M | $4.22 B |
| 01/27/2025 | $31.08 | $31.14 (0.19%) | $32.25 | $30.34 | 6.01 M | $3.98 B |
| 01/24/2025 | $34.41 | $32.81 (-4.65%) | $34.80 | $32.65 | 5.53 M | $4.20 B |
| 01/23/2025 | $33.14 | $34.04 (2.72%) | $34.11 | $32.63 | 4.67 M | $4.35 B |
| 01/22/2025 | $35.28 | $33.63 (-4.68%) | $35.65 | $33.41 | 9.55 M | $4.30 B |
| 01/21/2025 | $32.35 | $32.81 (1.42%) | $33.40 | $31.30 | 4.57 M | $4.20 B |
| 01/17/2025 | $32.92 | $32.01 (-2.76%) | $33.00 | $31.78 | 3.85 M | $4.09 B |
| 01/16/2025 | $31.80 | $32.31 (1.6%) | $32.68 | $31.57 | 3.09 M | $4.13 B |
| 01/15/2025 | $32.29 | $31.73 (-1.73%) | $33.00 | $31.53 | 5.01 M | $4.06 B |
| 01/14/2025 | $31.64 | $30.90 (-2.34%) | $32.19 | $30.24 | 5.08 M | $3.95 B |
| 01/13/2025 | $31.20 | $30.96 (-0.77%) | $31.48 | $30.38 | 4.64 M | $3.96 B |
| 01/10/2025 | $32.57 | $32.42 (-0.46%) | $33.11 | $31.35 | 4.66 M | $4.15 B |
| 01/08/2025 | $34.71 | $33.30 (-4.06%) | $35.15 | $33.01 | 5.20 M | $4.26 B |
| 01/07/2025 | $37.25 | $35.82 (-3.84%) | $37.55 | $35.19 | 4.34 M | $4.58 B |
| 01/06/2025 | $37.98 | $36.93 (-2.76%) | $38.58 | $36.85 | 5.31 M | $4.72 B |
| 01/03/2025 | $34.90 | $36.78 (5.39%) | $37.18 | $34.60 | 4.86 M | $4.70 B |
| 01/02/2025 | $35.00 | $34.67 (-0.94%) | $35.43 | $34.06 | 3.62 M | $4.43 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.
