5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-33.88%
YEAR-TO-DATE PERFORMANCE
-31.43%
1 YEAR PERFORMANCE
-14.05%
C3.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $24.28 | $23.63 (-2.7%) | $24.45 | $23.49 | 3.02 M | $3.13 B |
| 06/24/2025 | $23.95 | $24.17 (0.92%) | $24.26 | $23.82 | 4.60 M | $3.22 B |
| 06/23/2025 | $22.94 | $23.41 (2.05%) | $23.84 | $22.88 | 4.36 M | $3.12 B |
| 06/20/2025 | $24.35 | $23.60 (-3.08%) | $24.49 | $23.40 | 5.75 M | $3.14 B |
| 06/18/2025 | $24.01 | $24.16 (0.62%) | $24.46 | $23.82 | 4.49 M | $3.15 B |
| 06/17/2025 | $24.34 | $23.98 (-1.48%) | $24.75 | $23.98 | 4.80 M | $3.13 B |
| 06/16/2025 | $24.06 | $24.45 (1.62%) | $24.47 | $23.79 | 4.79 M | $3.19 B |
| 06/13/2025 | $23.71 | $23.76 (0.21%) | $24.11 | $23.29 | 4.68 M | $3.10 B |
| 06/12/2025 | $24.56 | $24.36 (-0.81%) | $24.87 | $24.26 | 4.30 M | $3.18 B |
| 06/11/2025 | $26.00 | $24.65 (-5.19%) | $26.00 | $24.57 | 7.11 M | $3.21 B |
| 06/10/2025 | $25.86 | $25.61 (-0.97%) | $26.52 | $25.56 | 4.40 M | $3.34 B |
| 06/09/2025 | $26.21 | $25.86 (-1.34%) | $26.68 | $25.80 | 5.14 M | $3.37 B |
| 06/06/2025 | $25.85 | $25.95 (0.39%) | $26.63 | $25.66 | 6.03 M | $3.38 B |
| 06/05/2025 | $26.39 | $25.34 (-3.98%) | $26.78 | $25.10 | 6.79 M | $3.30 B |
| 06/04/2025 | $25.85 | $26.26 (1.59%) | $26.34 | $25.02 | 6.92 M | $3.42 B |
| 06/03/2025 | $25.43 | $25.67 (0.94%) | $26.08 | $24.71 | 8.18 M | $3.35 B |
| 06/02/2025 | $26.31 | $24.97 (-5.09%) | $26.43 | $24.86 | 10.08 M | $3.26 B |
| 05/30/2025 | $27.50 | $26.59 (-3.31%) | $28.08 | $26.19 | 12.00 M | $3.47 B |
| 05/29/2025 | $26.59 | $27.80 (4.55%) | $30.24 | $26.21 | 54.98 M | $3.62 B |
| 05/28/2025 | $23.88 | $23.02 (-3.6%) | $24.08 | $23.01 | 13.12 M | $3.00 B |
| 05/27/2025 | $23.47 | $23.92 (1.92%) | $24.43 | $23.26 | 7.32 M | $3.12 B |
| 05/23/2025 | $22.11 | $22.72 (2.76%) | $23.24 | $22.10 | 4.02 M | $2.96 B |
| 05/22/2025 | $21.98 | $22.73 (3.41%) | $23.18 | $21.83 | 5.15 M | $2.96 B |
| 05/21/2025 | $22.75 | $21.87 (-3.87%) | $23.26 | $21.76 | 4.15 M | $2.85 B |
| 05/20/2025 | $23.07 | $23.15 (0.35%) | $23.31 | $22.60 | 4.66 M | $3.02 B |
| 05/19/2025 | $23.42 | $23.18 (-1.02%) | $23.60 | $22.86 | 4.30 M | $3.02 B |
| 05/16/2025 | $23.58 | $24.16 (2.46%) | $24.26 | $23.33 | 3.56 M | $3.15 B |
| 05/15/2025 | $23.49 | $23.41 (-0.34%) | $23.70 | $22.95 | 3.35 M | $3.05 B |
| 05/14/2025 | $24.13 | $23.88 (-1.04%) | $24.69 | $23.68 | 4.84 M | $3.11 B |
| 05/13/2025 | $24.37 | $23.99 (-1.56%) | $24.38 | $23.78 | 4.75 M | $3.13 B |
| 05/12/2025 | $24.66 | $24.20 (-1.87%) | $24.73 | $23.78 | 3.75 M | $3.16 B |
| 05/09/2025 | $23.37 | $23.37 (0%) | $24.05 | $23.18 | 3.06 M | $3.05 B |
| 05/08/2025 | $22.80 | $23.47 (2.94%) | $23.71 | $22.64 | 3.63 M | $3.06 B |
| 05/07/2025 | $21.89 | $22.29 (1.83%) | $22.41 | $21.75 | 2.19 M | $2.91 B |
| 05/06/2025 | $21.36 | $21.82 (2.15%) | $21.95 | $21.23 | 2.21 M | $2.84 B |
| 05/05/2025 | $22.36 | $21.98 (-1.7%) | $22.49 | $21.92 | 2.54 M | $2.87 B |
| 05/02/2025 | $22.26 | $22.48 (0.99%) | $22.71 | $21.95 | 3.04 M | $2.93 B |
| 05/01/2025 | $22.50 | $21.83 (-2.98%) | $22.66 | $21.78 | 3.04 M | $2.85 B |
| 04/30/2025 | $21.78 | $22.01 (1.06%) | $22.06 | $21.48 | 2.81 M | $2.87 B |
| 04/29/2025 | $22.22 | $22.51 (1.31%) | $22.85 | $22.14 | 2.79 M | $2.93 B |
| 04/28/2025 | $22.76 | $22.58 (-0.79%) | $22.84 | $21.94 | 3.07 M | $2.94 B |
| 04/25/2025 | $21.99 | $22.59 (2.73%) | $22.73 | $21.76 | 3.30 M | $2.95 B |
| 04/24/2025 | $20.50 | $22.02 (7.41%) | $22.11 | $20.40 | 3.70 M | $2.87 B |
| 04/23/2025 | $20.55 | $20.35 (-0.97%) | $21.03 | $20.10 | 3.92 M | $2.65 B |
| 04/22/2025 | $19.54 | $19.86 (1.64%) | $20.00 | $19.32 | 2.70 M | $2.59 B |
| 04/21/2025 | $19.06 | $19.21 (0.79%) | $19.29 | $18.84 | 2.86 M | $2.50 B |
| 04/17/2025 | $19.30 | $19.35 (0.26%) | $19.55 | $19.07 | 2.37 M | $2.52 B |
| 04/16/2025 | $19.55 | $19.35 (-1.02%) | $19.86 | $18.97 | 2.45 M | $2.52 B |
| 04/15/2025 | $19.84 | $19.97 (0.66%) | $20.12 | $19.55 | 3.16 M | $2.60 B |
| 04/14/2025 | $21.25 | $20.06 (-5.6%) | $21.43 | $19.62 | 5.40 M | $2.62 B |
| 04/11/2025 | $20.29 | $20.59 (1.48%) | $20.63 | $19.61 | 2.63 M | $2.68 B |
| 04/10/2025 | $20.56 | $20.30 (-1.26%) | $20.64 | $19.59 | 3.86 M | $2.65 B |
| 04/09/2025 | $18.15 | $21.18 (16.69%) | $21.58 | $18.06 | 6.46 M | $2.76 B |
| 04/08/2025 | $20.41 | $18.24 (-10.63%) | $20.41 | $17.88 | 4.55 M | $2.38 B |
| 04/07/2025 | $17.66 | $19.14 (8.38%) | $20.25 | $17.03 | 6.36 M | $2.50 B |
| 04/04/2025 | $19.65 | $18.99 (-3.36%) | $19.90 | $18.13 | 5.61 M | $2.48 B |
| 04/03/2025 | $20.64 | $20.29 (-1.7%) | $20.79 | $19.95 | 4.59 M | $2.65 B |
| 04/02/2025 | $20.82 | $21.98 (5.57%) | $22.29 | $20.75 | 2.46 M | $2.87 B |
| 04/01/2025 | $21.26 | $21.43 (0.8%) | $21.57 | $20.65 | 3.09 M | $2.79 B |
| 03/31/2025 | $21.04 | $21.05 (0.05%) | $21.36 | $20.52 | 2.95 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 |
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.
