Skip to main content
C3.ai, Inc. (BCBA:AI)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,685.00
+37.50 (1.42%)
At close: Apr 28, 2026

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,597.502,677.502,582.502,647.502,647.502.62%8,087
Apr 24, 20262,560.002,620.002,502.502,580.002,580.003.66%13,991
Apr 23, 20262,702.502,702.502,480.002,489.002,489.00-10.39%156,825
Apr 22, 20262,695.002,777.502,682.502,777.502,777.502.97%10,505
Apr 21, 20262,737.502,850.002,672.502,697.502,697.50-2.35%37,095
Apr 20, 20262,687.502,770.002,662.502,762.502,762.503.08%28,489
Apr 17, 20262,757.502,817.502,657.502,680.002,680.00-0.65%39,890
Apr 16, 20262,815.002,875.002,582.502,697.502,697.50-2.88%62,950
Apr 15, 20262,545.002,787.502,535.002,777.502,777.5012.86%151,308
Apr 14, 20262,483.002,545.002,451.002,461.002,461.00-0.49%5,729
Apr 13, 20262,410.002,497.002,347.002,473.002,473.002.32%26,758
Apr 10, 20262,535.002,550.002,412.002,417.002,417.00-5.49%56,523
Apr 9, 20262,577.502,580.002,461.002,557.502,557.50-2.01%5,554
Apr 8, 20262,690.002,690.002,575.002,610.002,610.000.38%69,770
Apr 7, 20262,575.002,610.002,500.002,600.002,600.000.87%10,391
Apr 6, 20262,550.002,600.002,530.002,577.502,577.503.00%5,233
Apr 1, 20262,570.002,570.002,494.002,502.502,502.501.89%10,764
Mar 31, 20262,335.002,471.002,335.002,456.002,456.006.74%24,244
Mar 30, 20262,279.002,319.002,256.002,301.002,301.001.01%6,326
Mar 27, 20262,364.002,364.002,236.002,278.002,278.00-4.57%13,498
Mar 26, 20262,391.002,450.002,365.002,387.002,387.00-0.13%8,226
Mar 25, 20262,502.502,520.002,350.002,390.002,390.00-6.18%23,341
Mar 23, 20262,474.002,582.502,460.002,547.502,547.503.39%24,187
Mar 20, 20262,502.502,527.502,426.002,464.002,464.00-2.70%3,646
Mar 19, 20262,500.002,550.002,459.002,532.502,532.500.60%46,628
Mar 18, 20262,532.502,600.002,507.502,517.502,517.50-2.33%7,899
Mar 17, 20262,597.502,627.502,570.002,577.502,577.50-0.10%3,808
Mar 16, 20262,667.502,667.502,565.002,580.002,580.00-0.67%9,936
Mar 13, 20262,572.502,625.002,530.002,597.502,597.501.27%10,206
Mar 12, 20262,690.002,697.502,555.002,565.002,565.00-4.38%7,078
Mar 11, 20262,685.002,747.502,617.502,682.502,682.503.07%8,970
Mar 10, 20262,685.002,695.002,587.502,602.502,602.50-3.97%7,713
Mar 9, 20262,665.002,720.002,612.502,710.002,710.000.56%3,616
Mar 6, 20262,780.002,780.002,662.502,695.002,695.00-3.14%18,688
Mar 5, 20262,720.002,805.002,670.002,782.502,782.502.68%17,411
Mar 4, 20262,737.502,750.002,677.502,710.002,710.00-0.73%34,328
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