5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+17.15%
3 MONTH PERFORMANCE
-25.87%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
-32.05%
1 YEAR PERFORMANCE
-12.02%
C3.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $23.49 | $23.41 (-0.34%) | $23.70 | $22.95 | 3.34 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 |
| 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 | $2.94 B |
| 03/06/2025 | $22.12 | $21.50 (-2.8%) | $22.54 | $21.26 | 4.63 M | $2.80 B |
| 03/05/2025 | $22.19 | $22.64 (2.03%) | $22.80 | $21.84 | 3.56 M | $2.95 B |
| 03/04/2025 | $21.40 | $22.10 (3.27%) | $22.96 | $20.97 | 6.73 M | $2.88 B |
| 03/03/2025 | $23.99 | $22.03 (-8.17%) | $24.35 | $22.01 | 6.31 M | $2.87 B |
| 02/28/2025 | $23.21 | $23.45 (1.03%) | $24.15 | $22.82 | 7.52 M | $3.06 B |
| 02/27/2025 | $24.95 | $23.88 (-4.29%) | $25.68 | $23.50 | 14.82 M | $3.11 B |
| 02/26/2025 | $26.66 | $26.44 (-0.83%) | $27.51 | $26.30 | 8.07 M | $3.45 B |
| 02/25/2025 | $26.41 | $26.33 (-0.3%) | $26.82 | $25.18 | 6.20 M | $3.43 B |
| 02/24/2025 | $28.11 | $26.88 (-4.38%) | $28.25 | $26.34 | 5.72 M | $3.50 B |
| 02/21/2025 | $30.03 | $28.50 (-5.09%) | $30.24 | $28.41 | 4.89 M | $3.72 B |
| 02/20/2025 | $30.35 | $29.90 (-1.48%) | $30.45 | $28.41 | 7.58 M | $3.90 B |
| 02/19/2025 | $31.57 | $30.77 (-2.53%) | $32.12 | $30.65 | 4.27 M | $4.01 B |
| 02/18/2025 | $31.58 | $31.78 (0.63%) | $32.18 | $31.36 | 4.20 M | $4.14 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.
