Skip to main content
C3.ai, Inc. (BCBA:AI)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,722.50
-7.50 (-0.27%)
At close: Mar 4, 2026

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,455.002,737.502,410.002,730.002,730.009.33%95,457
Mar 2, 20262,290.002,510.002,250.002,497.002,497.004.87%32,104
Feb 27, 20262,474.002,474.002,353.002,381.002,381.00-3.99%33,633
Feb 26, 20262,887.502,887.502,260.002,480.002,480.00-19.22%376,641
Feb 25, 20262,930.003,080.002,902.503,070.003,070.005.59%23,199
Feb 24, 20262,782.502,915.002,750.002,907.502,907.504.59%6,236
Feb 23, 20262,990.002,990.002,735.002,780.002,780.00-6.95%8,480
Feb 20, 20263,052.503,145.002,977.502,987.502,987.50-1.32%3,587
Feb 19, 20263,035.003,102.502,970.003,027.503,027.50-0.90%2,489
Feb 18, 20263,087.503,165.003,025.003,055.003,055.00-4.31%4,482
Feb 13, 20263,100.003,240.003,012.503,192.503,192.504.24%5,131
Feb 12, 20263,230.003,230.002,997.503,062.503,062.50-3.47%6,442
Feb 11, 20263,372.503,427.503,100.003,172.503,172.50-6.55%14,606
Feb 10, 20263,477.503,525.003,375.003,395.003,395.00-1.88%4,558
Feb 9, 20263,470.003,530.003,252.503,460.003,460.001.62%13,108
Feb 6, 20263,060.003,420.003,045.003,405.003,405.0010.55%68,151
Feb 5, 20263,270.003,297.503,070.003,080.003,080.00-5.67%10,435
Feb 4, 20263,145.003,305.003,120.003,265.003,265.003.82%17,868
Feb 3, 20263,300.003,300.003,057.503,145.003,145.00-4.77%25,829
Feb 2, 20263,340.003,367.503,195.003,302.503,302.50-1.27%34,656
Jan 30, 20263,665.003,665.003,307.503,345.003,345.00-8.54%18,673
Jan 29, 20263,952.503,952.503,640.003,657.503,657.50-8.96%63,344
Jan 28, 20263,950.004,340.003,857.504,017.504,017.506.00%90,376
Jan 27, 20263,875.003,952.503,770.003,790.003,790.00-2.32%20,500
Jan 26, 20263,855.003,930.003,797.503,880.003,880.000.65%10,419
Jan 23, 20263,942.503,942.503,842.503,855.003,855.00-1.47%9,587
Jan 22, 20263,915.003,927.503,807.503,912.503,912.502.02%13,164
Jan 21, 20263,827.503,910.003,735.003,835.003,835.000.52%42,299
Jan 20, 20263,910.003,917.503,750.003,815.003,815.00-6.09%18,023
Jan 19, 20264,030.004,255.004,005.004,062.504,062.500.49%1,698
Jan 16, 20264,150.004,157.504,007.504,042.504,042.50-3.52%16,598
Jan 15, 20264,200.004,257.504,117.504,190.004,190.000.42%3,678
Jan 14, 20264,167.504,217.504,117.504,172.504,172.500.36%4,456
Jan 13, 20264,415.004,415.004,055.004,157.504,157.50-5.35%25,375
Jan 12, 20264,200.004,410.004,177.504,392.504,392.501.50%14,037
Jan 9, 20264,225.004,362.504,190.004,327.504,327.502.24%38,659
Jan 8, 20264,205.004,265.004,142.504,232.504,232.500.06%16,568
Jan 7, 20264,272.504,340.004,175.004,230.004,230.00-0.29%7,718
Jan 6, 20264,262.504,315.004,180.004,242.504,242.50-0.41%9,202
Jan 5, 20264,212.504,325.004,187.504,260.004,260.001.19%18,990
Jan 2, 20264,167.504,242.504,100.004,210.004,210.001.02%11,728
Dec 30, 20254,235.004,340.004,165.004,167.504,167.50-1.54%14,921
Dec 29, 20254,347.504,417.504,200.004,232.504,232.50-2.65%22,217
Dec 26, 20254,255.004,482.504,000.004,347.504,347.501.93%14,907
Dec 24, 20254,255.004,322.504,200.004,265.004,265.000.53%1,404
Dec 23, 20254,437.504,497.504,237.504,242.504,242.50-5.46%7,108
Dec 22, 20254,430.004,617.504,430.004,487.504,487.501.87%14,101
Dec 19, 20254,250.004,412.504,220.004,405.004,405.003.89%35,921
Dec 18, 20254,357.504,495.004,227.504,240.004,240.00-2.36%33,148
Dec 17, 20254,452.504,492.504,330.004,342.504,342.50-1.92%13,025
Dec 16, 20254,500.004,500.004,355.004,427.504,427.50-0.95%12,199
Dec 15, 20254,600.004,667.504,410.004,470.004,470.00-3.77%98,274
Dec 12, 20254,800.004,825.004,550.004,645.004,645.00-4.67%12,004
Dec 11, 20254,780.004,910.004,697.504,872.504,872.50-0.10%25,670
Dec 10, 20254,832.504,890.004,727.504,877.504,877.500.93%8,920
Dec 9, 20254,600.004,862.504,560.004,832.504,832.505.51%74,919
Dec 5, 20254,672.504,800.004,480.004,580.004,580.00-3.38%9,117
Dec 4, 20254,487.504,792.504,442.504,740.004,740.005.16%64,900
Dec 3, 20254,415.004,535.004,312.504,507.504,507.501.69%32,496
Dec 2, 20254,297.504,467.504,297.504,432.504,432.503.68%10,986
Dec 1, 20254,297.504,355.004,230.004,275.004,275.00-3.17%6,071
Nov 28, 20254,380.004,470.004,315.004,415.004,415.00-1.67%2,747
Nov 27, 20254,445.004,547.504,430.004,490.004,490.001.35%826
Nov 26, 20254,320.004,442.504,297.504,430.004,430.002.84%18,503
Nov 25, 20254,070.004,317.504,032.504,307.504,307.505.32%18,286
Nov 21, 20253,880.004,092.503,800.004,090.004,090.005.21%3,740
Nov 20, 20254,040.004,200.003,817.503,887.503,887.50-2.63%15,530
Nov 19, 20254,082.504,082.503,932.503,992.503,992.50-2.50%7,995
Nov 18, 20253,965.004,177.503,895.004,095.004,095.002.44%27,961
Nov 17, 20254,172.504,175.003,985.003,997.503,997.50-4.37%7,141
Nov 14, 20254,000.004,270.003,985.004,180.004,180.002.20%14,922
Nov 13, 20254,317.504,365.004,050.004,090.004,090.00-6.19%21,175
Nov 12, 20254,560.004,575.004,290.004,360.004,360.00-4.18%34,036
Nov 11, 20254,657.504,657.504,392.504,550.004,550.00-3.55%18,449
Nov 10, 20254,650.004,720.004,470.004,717.504,717.503.74%11,543
Nov 7, 20254,600.004,600.004,382.504,547.504,547.50-1.41%18,389
Nov 6, 20254,760.004,877.504,527.504,612.504,612.50-3.86%11,128
Nov 5, 20254,800.004,845.004,735.004,797.504,797.50-0.42%6,714
Nov 4, 20255,125.005,125.004,785.004,817.504,817.50-8.76%18,893
Nov 3, 20255,340.005,340.005,110.005,280.005,280.00-0.28%6,335
Oct 31, 20255,100.005,310.004,995.005,295.005,295.004.54%27,800
Oct 30, 20255,190.005,190.005,060.005,065.005,065.00-2.31%30,421
Oct 29, 20255,375.005,375.005,125.005,185.005,185.00-3.80%15,318
Oct 28, 20255,325.005,545.005,320.005,390.005,390.00-3.66%21,995
Oct 27, 20254,880.005,680.004,725.005,595.005,595.000.36%7,621
Oct 24, 20255,695.005,700.005,555.005,575.005,575.001.00%12,417
Oct 23, 20255,585.005,685.005,510.005,520.005,520.00-2.21%10,743
Oct 22, 20255,755.005,790.005,550.005,645.005,645.00-3.91%133,144
Oct 21, 20255,725.005,895.005,620.005,875.005,875.002.09%16,989
Oct 20, 20255,520.005,805.005,520.005,755.005,755.005.40%19,030
Oct 17, 20255,350.005,490.005,185.005,460.005,460.001.58%45,645
Oct 16, 20255,690.005,720.005,330.005,375.005,375.00-4.53%26,880
Oct 15, 20255,625.005,840.005,430.005,630.005,630.000.90%29,919
Oct 14, 20255,420.005,740.005,260.005,580.005,580.000.45%25,550
Oct 13, 20255,310.005,770.005,100.005,555.005,555.000.82%16,929
Oct 9, 20255,905.005,990.005,480.005,510.005,510.00-6.69%37,461
Oct 8, 20256,000.006,060.005,855.005,905.005,905.00-1.67%27,994
Oct 7, 20256,000.006,080.005,745.006,005.006,005.000.25%74,020
Oct 6, 20255,900.006,170.005,810.005,990.005,990.002.39%81,944
Oct 3, 20255,835.005,925.005,625.005,850.005,850.003.45%118,631