C3.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.38	15.43	14.80	15.08	15.08	-1.57%	6,697,127
Dec 4, 2025	14.95	15.87	14.85	15.32	15.32	2.07%	14,054,481
Dec 3, 2025	14.34	15.17	14.17	15.01	15.01	4.45%	8,569,727
Dec 2, 2025	14.19	14.64	14.17	14.37	14.37	1.99%	5,323,705
Dec 1, 2025	14.02	14.43	13.99	14.09	14.09	-2.49%	3,951,513
Nov 28, 2025	14.20	14.54	14.16	14.45	14.45	2.05%	2,256,225
Nov 26, 2025	14.23	14.48	14.16	14.16	14.16	-0.14%	4,919,869
Nov 25, 2025	13.52	14.21	13.28	14.18	14.18	4.88%	5,248,219
Nov 24, 2025	13.73	13.79	13.40	13.52	13.52	-0.81%	4,716,139
Nov 21, 2025	12.83	13.70	12.59	13.63	13.63	6.07%	8,408,825
Nov 20, 2025	13.72	14.16	12.74	12.85	12.85	-5.10%	8,344,638
Nov 19, 2025	13.65	13.93	13.28	13.54	13.54	-1.46%	4,614,364
Nov 18, 2025	13.25	14.15	13.20	13.74	13.74	2.23%	7,470,322
Nov 17, 2025	13.98	14.07	13.31	13.44	13.44	-4.48%	5,080,230
Nov 14, 2025	13.65	14.37	13.59	14.07	14.07	-0.21%	6,732,574
Nov 13, 2025	14.60	14.68	13.66	14.10	14.10	-4.92%	8,385,916
Nov 12, 2025	15.39	15.61	14.65	14.83	14.83	-3.14%	7,497,585
Nov 11, 2025	15.50	15.67	14.90	15.31	15.31	-4.79%	9,277,484
Nov 10, 2025	15.88	17.46	15.20	16.08	16.08	3.61%	14,426,307
Nov 7, 2025	14.90	15.54	14.72	15.52	15.52	2.24%	5,121,442
Nov 6, 2025	16.05	16.15	15.11	15.18	15.18	-5.54%	4,986,470
Nov 5, 2025	15.84	16.07	15.67	16.07	16.07	1.84%	4,978,734
Nov 4, 2025	16.51	16.77	15.77	15.78	15.78	-7.93%	6,887,918
Nov 3, 2025	17.40	17.54	16.97	17.14	17.14	-2.50%	5,197,838
Oct 31, 2025	17.04	17.59	16.84	17.58	17.58	3.23%	4,890,054
Oct 30, 2025	17.47	17.47	17.01	17.03	17.03	-2.96%	4,415,288
Oct 29, 2025	17.96	18.16	17.27	17.55	17.55	-3.04%	5,522,030
Oct 28, 2025	18.36	18.64	17.97	18.10	18.10	-1.42%	4,293,476
Oct 27, 2025	18.15	18.64	17.94	18.36	18.36	2.86%	5,386,726
Oct 24, 2025	18.30	18.39	17.75	17.85	17.85	-0.56%	4,639,284
Oct 23, 2025	17.59	18.05	17.51	17.95	17.95	2.22%	3,698,072
Oct 22, 2025	17.87	18.02	17.20	17.56	17.56	-3.68%	5,789,776
Oct 21, 2025	18.28	18.55	18.02	18.23	18.23	-1.03%	3,672,466
Oct 20, 2025	18.10	18.79	18.00	18.42	18.42	4.01%	5,117,876
Oct 17, 2025	17.75	18.08	17.50	17.71	17.71	-1.94%	5,635,914
Oct 16, 2025	19.28	19.60	17.84	18.06	18.06	-6.28%	8,140,862
Oct 15, 2025	19.40	19.80	18.67	19.27	19.27	1.47%	7,170,705
Oct 14, 2025	18.88	19.35	18.39	18.99	18.99	-1.96%	7,677,996
Oct 13, 2025	18.25	19.39	18.20	19.37	19.37	8.15%	8,131,699
Oct 10, 2025	19.03	19.39	17.68	17.91	17.91	-5.34%	9,210,398
Oct 9, 2025	19.13	19.17	18.71	18.92	18.92	-1.10%	6,052,731
Oct 8, 2025	19.32	19.51	18.80	19.13	19.13	0.05%	8,019,164
Oct 7, 2025	19.86	20.06	18.64	19.12	19.12	-2.75%	10,585,028
Oct 6, 2025	20.12	20.22	19.13	19.66	19.66	2.61%	16,480,269
Oct 3, 2025	18.56	19.27	18.32	19.16	19.16	5.04%	14,946,189
Oct 2, 2025	17.67	18.26	17.48	18.24	18.24	4.23%	9,180,678
Oct 1, 2025	17.37	17.51	17.07	17.50	17.50	0.92%	6,119,811
Sep 30, 2025	17.28	17.54	16.92	17.34	17.34	0.12%	6,162,381
Sep 29, 2025	17.21	17.42	16.95	17.32	17.32	1.05%	6,121,365
Sep 26, 2025	17.30	17.68	17.05	17.14	17.14	-0.81%	5,744,380