Skip to main content
C3.ai, Inc. (BCBA:AID)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
1.830
+0.050 (2.81%)
At close: Apr 27, 2026

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.781.831.781.831.832.81%83
Apr 24, 20261.801.851.771.781.78-1.39%195
Apr 23, 20261.961.961.751.811.81-7.91%180
Apr 21, 20262.002.001.901.961.96-1.01%80
Apr 20, 20261.961.981.891.981.981.54%163
Apr 17, 20262.062.061.951.951.95-1.02%366
Apr 16, 20261.941.971.801.971.971.03%1,830
Apr 15, 20261.801.951.781.951.9511.43%1,055
Apr 14, 20261.801.841.741.751.75-272
Apr 13, 20261.771.771.731.751.75-1.41%412
Apr 10, 20261.831.831.731.781.78-0.56%530
Apr 9, 20261.791.791.791.791.79-0.83%39
Apr 8, 20261.831.831.791.801.80-2.44%27
Apr 7, 20261.851.851.741.851.850.27%279
Apr 6, 20261.731.841.731.841.843.37%166
Apr 1, 20261.801.851.761.781.78-0.56%111
Mar 31, 20261.651.801.651.791.7911.18%403
Mar 30, 20261.651.691.611.611.611.58%651
Mar 27, 20261.671.671.591.591.59-9.94%4
Mar 26, 20261.691.761.691.761.763.53%8
Mar 25, 20261.701.701.701.701.70-2.86%118
Mar 23, 20261.831.831.751.751.75-3.31%8
Mar 20, 20261.811.811.811.811.810.56%16
Mar 19, 20261.811.811.731.801.80-1.64%337
Mar 17, 20261.851.881.831.831.830.27%52
Mar 16, 20261.831.831.831.831.83-2
Mar 13, 20261.911.911.811.831.830.55%285
Mar 12, 20261.921.921.761.821.82-4.47%32
Mar 11, 20261.831.931.831.901.904.40%198
Mar 10, 20261.841.841.821.821.82-1.36%78
Mar 9, 20261.851.851.851.851.85-3.40%53
Mar 6, 20261.901.921.861.911.910.53%42
Mar 5, 20261.932.001.901.901.90-3.31%264
Mar 4, 20261.921.971.901.971.972.08%744
Mar 3, 20261.801.991.771.931.936.35%12,917
Mar 2, 20261.671.811.671.811.8110.70%908
Feb 27, 20261.681.721.641.641.64-6.57%112
Feb 26, 20262.052.051.581.751.75-19.91%1,219
Feb 25, 20262.102.202.092.192.196.33%558
Feb 23, 20262.042.072.002.062.060.74%703
Feb 20, 20262.252.252.042.042.04-7.27%93
Feb 19, 20262.292.292.202.202.20-3.08%31
Feb 18, 20262.282.282.212.272.27-0.44%338
Feb 13, 20262.302.302.282.282.284.35%9
Feb 12, 20262.332.342.152.192.19-5.82%1,061
Feb 11, 20262.472.472.202.322.32-2.52%687
Feb 10, 20262.402.402.382.382.38-1.65%62
Feb 9, 20262.312.442.312.422.4210.00%312
Feb 6, 20262.202.202.202.202.203.77%1
Feb 5, 20262.242.402.062.122.12-3.42%260
Feb 4, 20262.152.202.132.202.20-0.23%547
Feb 3, 20262.222.312.192.202.20-1.79%241
Feb 2, 20262.242.242.242.242.24-7.05%1
Jan 30, 20262.512.512.262.412.41-4.93%803
Jan 29, 20262.752.752.502.542.54-10.27%1,521
Jan 28, 20262.792.912.662.832.834.63%876
Jan 27, 20262.732.732.552.702.701.69%1,169
Jan 26, 20262.652.782.652.662.66-1.85%1,138
Jan 23, 20262.722.732.702.712.712.46%310
Jan 22, 20262.552.752.552.642.643.13%8
Jan 21, 20262.592.712.562.562.56-1.54%128
Jan 20, 20262.702.732.602.602.60-3.88%728
Jan 19, 20262.712.712.712.712.71-1.64%26
Jan 16, 20262.842.882.702.752.75-1.08%342
Jan 15, 20262.902.902.772.782.78-3.97%275
Jan 14, 20262.852.902.852.902.902.30%60
Jan 13, 20262.892.892.782.832.83-1.91%1,255
Jan 12, 20262.953.282.782.892.89-0.52%899
Jan 9, 20262.932.932.812.902.903.39%158
Jan 8, 20262.802.812.802.812.815.25%132
Jan 7, 20262.802.852.662.672.67-8.73%433
Jan 6, 20262.882.992.802.922.926.38%180
Jan 5, 20262.872.872.752.752.75-1.26%10
Jan 2, 20262.772.782.772.782.78-3.14%85
Dec 30, 20252.952.952.872.872.87-3.69%32
Dec 29, 20253.003.002.802.982.980.17%206
Dec 26, 20252.753.002.752.982.987.40%301
Dec 24, 20252.772.772.772.772.77-0.72%10
Dec 23, 20253.183.202.792.792.79-12.26%82
Dec 22, 20253.203.203.183.183.187.80%156
Dec 19, 20253.103.102.952.952.955.36%11
Dec 18, 20252.992.992.802.802.80-6.98%4
Dec 17, 20253.013.013.013.013.014.88%2
Dec 16, 20252.962.992.872.872.87-3.69%165
Dec 15, 20252.953.002.952.982.98-5.99%853
Dec 12, 20253.173.173.173.173.17-5.93%89
Dec 11, 20253.253.383.163.373.37-0.74%465
Dec 10, 20253.393.403.113.403.400.15%356
Dec 9, 20253.253.393.053.393.397.11%1,136
Dec 5, 20253.333.333.013.173.17-2.62%307
Dec 4, 20253.143.303.143.253.257.97%548
Dec 3, 20253.013.013.013.013.01-1.31%11
Dec 2, 20253.043.153.043.053.05-0.65%250
Dec 1, 20253.073.073.073.073.07-10
Nov 28, 20253.073.073.073.073.070.66%35
Nov 27, 20253.053.053.053.053.050.49%10
Nov 26, 20252.993.092.993.043.041.68%117
Nov 25, 20252.622.992.612.992.998.55%644
Nov 21, 20252.502.792.502.752.75-1.79%447
Nov 20, 20252.922.992.802.802.80-62