Skip to main content
C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
15.08
-0.24 (-1.57%)
At close: Dec 5, 2025, 4:00 PM EST
15.09
+0.01 (0.07%)
After-hours: Dec 5, 2025, 7:58 PM EST

C3.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3815.4314.8015.0815.08-1.57%6,697,127
Dec 4, 202514.9515.8714.8515.3215.322.07%14,054,481
Dec 3, 202514.3415.1714.1715.0115.014.45%8,569,727
Dec 2, 202514.1914.6414.1714.3714.371.99%5,323,705
Dec 1, 202514.0214.4313.9914.0914.09-2.49%3,951,513
Nov 28, 202514.2014.5414.1614.4514.452.05%2,256,225
Nov 26, 202514.2314.4814.1614.1614.16-0.14%4,919,869
Nov 25, 202513.5214.2113.2814.1814.184.88%5,248,219
Nov 24, 202513.7313.7913.4013.5213.52-0.81%4,716,139
Nov 21, 202512.8313.7012.5913.6313.636.07%8,408,825
Nov 20, 202513.7214.1612.7412.8512.85-5.10%8,344,638
Nov 19, 202513.6513.9313.2813.5413.54-1.46%4,614,364
Nov 18, 202513.2514.1513.2013.7413.742.23%7,470,322
Nov 17, 202513.9814.0713.3113.4413.44-4.48%5,080,230
Nov 14, 202513.6514.3713.5914.0714.07-0.21%6,732,574
Nov 13, 202514.6014.6813.6614.1014.10-4.92%8,385,916
Nov 12, 202515.3915.6114.6514.8314.83-3.14%7,497,585
Nov 11, 202515.5015.6714.9015.3115.31-4.79%9,277,484
Nov 10, 202515.8817.4615.2016.0816.083.61%14,426,307
Nov 7, 202514.9015.5414.7215.5215.522.24%5,121,442
Nov 6, 202516.0516.1515.1115.1815.18-5.54%4,986,470
Nov 5, 202515.8416.0715.6716.0716.071.84%4,978,734
Nov 4, 202516.5116.7715.7715.7815.78-7.93%6,887,918
Nov 3, 202517.4017.5416.9717.1417.14-2.50%5,197,838
Oct 31, 202517.0417.5916.8417.5817.583.23%4,890,054
Oct 30, 202517.4717.4717.0117.0317.03-2.96%4,415,288
Oct 29, 202517.9618.1617.2717.5517.55-3.04%5,522,030
Oct 28, 202518.3618.6417.9718.1018.10-1.42%4,293,476
Oct 27, 202518.1518.6417.9418.3618.362.86%5,386,726
Oct 24, 202518.3018.3917.7517.8517.85-0.56%4,639,284
Oct 23, 202517.5918.0517.5117.9517.952.22%3,698,072
Oct 22, 202517.8718.0217.2017.5617.56-3.68%5,789,776
Oct 21, 202518.2818.5518.0218.2318.23-1.03%3,672,466
Oct 20, 202518.1018.7918.0018.4218.424.01%5,117,876
Oct 17, 202517.7518.0817.5017.7117.71-1.94%5,635,914
Oct 16, 202519.2819.6017.8418.0618.06-6.28%8,140,862
Oct 15, 202519.4019.8018.6719.2719.271.47%7,170,705
Oct 14, 202518.8819.3518.3918.9918.99-1.96%7,677,996
Oct 13, 202518.2519.3918.2019.3719.378.15%8,131,699
Oct 10, 202519.0319.3917.6817.9117.91-5.34%9,210,398
Oct 9, 202519.1319.1718.7118.9218.92-1.10%6,052,731
Oct 8, 202519.3219.5118.8019.1319.130.05%8,019,164
Oct 7, 202519.8620.0618.6419.1219.12-2.75%10,585,028
Oct 6, 202520.1220.2219.1319.6619.662.61%16,480,269
Oct 3, 202518.5619.2718.3219.1619.165.04%14,946,189
Oct 2, 202517.6718.2617.4818.2418.244.23%9,180,678
Oct 1, 202517.3717.5117.0717.5017.500.92%6,119,811
Sep 30, 202517.2817.5416.9217.3417.340.12%6,162,381
Sep 29, 202517.2117.4216.9517.3217.321.05%6,121,365
Sep 26, 202517.3017.6817.0517.1417.14-0.81%5,744,380
Sep 25, 202517.6917.8117.0717.2817.28-4.74%8,178,020
Sep 24, 202518.3418.5218.0218.1418.140.11%5,810,617
Sep 23, 202518.7418.9717.8418.1218.12-2.11%9,206,953
Sep 22, 202517.7718.8217.3818.5118.513.41%10,380,533
Sep 19, 202518.0318.1217.5617.9017.90-0.67%11,191,694
Sep 18, 202517.6918.3417.4718.0218.024.52%10,710,928
Sep 17, 202517.5017.7516.7817.2417.24-1.49%7,291,309
Sep 16, 202517.5117.5816.9217.5017.50-0.17%9,314,621
Sep 15, 202516.5617.5716.4017.5317.536.70%10,768,918
Sep 12, 202516.4516.8316.1316.4316.430.18%8,928,658
Sep 11, 202515.6716.5315.6016.4016.405.06%10,372,678
Sep 10, 202515.8015.9715.3915.6115.61-0.83%6,972,256
Sep 9, 202515.5115.7815.4315.7415.74-6,746,729
Sep 8, 202515.6716.1015.3515.7415.740.77%10,345,250
Sep 5, 202515.8215.9615.1915.6215.621.03%12,604,183
Sep 4, 202514.9516.2414.8015.4615.46-7.31%29,778,606
Sep 3, 202516.9317.0616.4616.6816.68-0.83%17,413,929
Sep 2, 202516.5417.1416.4016.8216.82-0.53%6,869,577
Aug 29, 202517.3317.5116.7216.9116.91-2.31%6,692,006
Aug 28, 202517.3717.5417.2217.3117.31-4,493,585
Aug 27, 202517.0217.3616.9917.3117.312.37%5,430,662
Aug 26, 202517.0517.3216.7816.9116.91-1.05%6,184,293
Aug 25, 202517.5517.6817.0517.0917.09-2.34%5,185,915
Aug 22, 202517.0017.6416.9017.5017.503.80%6,985,260
Aug 21, 202516.9016.9216.5616.8616.86-0.47%4,273,176
Aug 20, 202517.2317.3216.2816.9416.94-2.53%8,397,348
Aug 19, 202518.1418.2517.2617.3817.38-4.51%7,778,711
Aug 18, 202518.1218.5017.8518.2018.201.96%7,615,428
Aug 15, 202518.0818.1917.7217.8517.85-0.61%7,172,379
Aug 14, 202518.2018.5017.6617.9617.96-3.44%12,387,159
Aug 13, 202517.0018.6416.9418.6018.609.99%22,499,718
Aug 12, 202516.5217.1416.1616.9116.912.67%18,170,645
Aug 11, 202515.1717.2914.7016.4716.47-25.58%66,986,346
Aug 8, 202522.7422.9522.0722.1322.13-2.34%6,485,813
Aug 7, 202523.5023.6822.2222.6622.66-2.54%6,034,273
Aug 6, 202523.3223.5122.7123.2523.25-0.17%4,677,148
Aug 5, 202523.4023.7623.0023.2923.290.43%5,007,162
Aug 4, 202522.7723.3522.5823.1923.193.39%5,354,775
Aug 1, 202522.8223.0822.1622.4322.43-4.80%7,492,481
Jul 31, 202524.5124.6723.5423.5623.56-2.73%6,026,309
Jul 30, 202524.5124.8423.8424.2224.22-1.06%6,267,367
Jul 29, 202525.8126.0024.4824.4824.48-5.08%7,324,180
Jul 28, 202526.1626.4225.6425.7925.79-0.85%6,858,882
Jul 25, 202526.4126.5925.9426.0126.010.04%7,322,079
Jul 24, 202527.5827.9025.9926.0026.00-10.84%19,952,407
Jul 23, 202528.7829.3028.5129.1629.162.35%4,714,061
Jul 22, 202528.3728.7127.4528.4928.490.56%4,796,014
Jul 21, 202528.9530.1128.1228.3328.33-1.32%8,133,685
Jul 18, 202529.2729.4728.1428.7128.711.23%8,275,255
Jul 17, 202527.4928.9427.4028.3628.364.15%8,433,809