C3.ai, Inc. (AI) Charts

$27.02

$0.22 (0.8%)
Last update: 04:00 PM EST
Day's range
$26.75
Day's range
$27.58

5 DAY PERFORMANCE

+1.53%

1 MONTH PERFORMANCE

+14.56%

3 MONTH PERFORMANCE

+36.30%

6 MONTH PERFORMANCE

-14.21%

YEAR-TO-DATE PERFORMANCE

-20.94%

1 YEAR PERFORMANCE

-10.99%

C3.ai, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/15/2025 $27.24 $27.02 (-0.83%) $27.58 $26.75 4.76 M $3.61 B
07/14/2025 $26.00 $26.80 (3.08%) $27.25 $25.76 5.09 M $3.57 B
07/11/2025 $26.41 $26.29 (-0.45%) $26.96 $26.13 4.22 M $3.50 B
07/10/2025 $27.67 $26.81 (-3.11%) $27.78 $26.45 5.37 M $3.57 B
07/09/2025 $27.00 $27.39 (1.44%) $27.58 $26.51 7.02 M $3.65 B
07/08/2025 $25.91 $26.37 (1.78%) $26.88 $25.91 5.84 M $3.51 B
07/07/2025 $25.55 $25.65 (0.39%) $25.66 $24.85 5.19 M $3.42 B
07/03/2025 $26.15 $25.75 (-1.53%) $26.43 $25.64 4.51 M $3.43 B
07/02/2025 $24.60 $25.82 (4.96%) $26.07 $24.46 8.63 M $3.44 B
07/01/2025 $24.33 $24.57 (0.99%) $24.69 $23.87 3.99 M $3.27 B
06/30/2025 $24.50 $24.57 (0.29%) $25.37 $24.50 6.78 M $3.27 B
06/27/2025 $25.06 $24.24 (-3.27%) $25.06 $23.86 6.93 M $3.23 B
06/26/2025 $23.90 $24.72 (3.43%) $24.99 $23.55 6.70 M $3.29 B
06/25/2025 $24.28 $23.64 (-2.64%) $24.45 $23.49 4.02 M $3.15 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