-
5 DAY PERFORMANCE
+9.99% -
1 MONTH PERFORMANCE
+14.23% -
3 MONTH PERFORMANCE
+17.65% -
6 MONTH PERFORMANCE
+11.19% -
YEAR-TO-DATE PERFORMANCE
-4.11% -
1 YEAR PERFORMANCE
-0.43%
C3.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $27.73 | $27.52 (-0.76%) | $28.55 | $27.40 | 3.43 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 |
| 09/20/2024 | $23.60 | $23.25 (-1.48%) | $23.79 | $22.86 | 4.80 M | $2.91 B |
| 09/19/2024 | $24.05 | $23.72 (-1.37%) | $24.15 | $23.49 | 3.07 M | $2.96 B |
| 09/18/2024 | $23.27 | $23.27 (0%) | $24.25 | $23.23 | 3.17 M | $2.91 B |
| 09/17/2024 | $23.41 | $23.33 (-0.34%) | $23.90 | $23.07 | 2.67 M | $2.92 B |
| 09/16/2024 | $23.00 | $23.28 (1.22%) | $23.46 | $22.74 | 3.71 M | $2.91 B |
| 09/13/2024 | $23.10 | $23.00 (-0.43%) | $23.61 | $22.69 | 4.34 M | $2.87 B |
| 09/12/2024 | $21.53 | $22.87 (6.22%) | $22.87 | $21.45 | 5.76 M | $2.86 B |
| 09/11/2024 | $21.49 | $21.41 (-0.37%) | $21.77 | $20.92 | 3.10 M | $2.68 B |
| 09/10/2024 | $21.45 | $21.50 (0.23%) | $21.61 | $20.98 | 3.29 M | $2.69 B |
| 09/09/2024 | $21.34 | $21.39 (0.23%) | $22.19 | $21.01 | 5.08 M | $2.67 B |
| 09/06/2024 | $21.23 | $21.30 (0.33%) | $22.22 | $20.53 | 8.75 M | $2.66 B |
| 09/05/2024 | $19.18 | $21.12 (10.11%) | $21.40 | $18.85 | 25.82 M | $2.64 B |
| 09/04/2024 | $23.28 | $23.01 (-1.16%) | $23.93 | $22.92 | 14.44 M | $2.88 B |
| 09/03/2024 | $23.00 | $23.45 (1.96%) | $23.84 | $22.95 | 6.79 M | $2.93 B |
| 08/30/2024 | $23.39 | $23.34 (-0.21%) | $23.50 | $22.87 | 4.58 M | $2.86 B |
| 08/29/2024 | $23.55 | $23.06 (-2.08%) | $23.65 | $22.88 | 3.72 M | $2.83 B |
| 08/28/2024 | $23.32 | $23.00 (-1.37%) | $23.56 | $22.39 | 3.95 M | $2.82 B |
| 08/27/2024 | $24.13 | $23.53 (-2.49%) | $24.26 | $23.47 | 3.44 M | $2.89 B |
| 08/26/2024 | $24.60 | $24.35 (-1.02%) | $24.79 | $24.31 | 2.07 M | $2.99 B |
| 08/23/2024 | $24.24 | $24.52 (1.16%) | $24.67 | $24.09 | 2.46 M | $3.01 B |
| 08/22/2024 | $24.85 | $24.10 (-3.02%) | $24.87 | $24.03 | 2.42 M | $2.96 B |
| 08/21/2024 | $24.67 | $24.83 (0.65%) | $24.98 | $24.56 | 2.59 M | $3.05 B |
| 08/20/2024 | $25.51 | $24.59 (-3.61%) | $25.64 | $24.21 | 3.57 M | $3.02 B |
| 08/19/2024 | $25.55 | $25.62 (0.27%) | $25.80 | $25.38 | 1.82 M | $3.14 B |
| 08/16/2024 | $25.58 | $25.49 (-0.35%) | $26.10 | $25.44 | 1.71 M | $3.13 B |
| 08/15/2024 | $25.65 | $25.66 (0.04%) | $25.94 | $25.40 | 1.99 M | $3.15 B |
| 08/14/2024 | $25.33 | $25.11 (-0.87%) | $25.45 | $24.78 | 1.40 M | $3.08 B |
| 08/13/2024 | $24.88 | $24.99 (0.44%) | $25.34 | $24.74 | 2.09 M | $3.07 B |
| 08/12/2024 | $25.00 | $24.60 (-1.6%) | $25.00 | $24.38 | 1.67 M | $3.02 B |
| 08/09/2024 | $24.97 | $24.95 (-0.08%) | $25.24 | $24.70 | 1.74 M | $3.06 B |
| 08/08/2024 | $23.89 | $24.85 (4.02%) | $24.96 | $23.53 | 2.57 M | $3.05 B |
| 08/07/2024 | $24.49 | $23.40 (-4.45%) | $24.90 | $23.34 | 3.13 M | $2.87 B |