C3.ai, Inc. - AI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	15.39	14.83	14.83	15.61	14.65	7.47M
November 11, 2025	15.46	15.31	15.31	15.67	14.9	8.68M
November 10, 2025	15.88	16.08	16.08	17.45	15.2	14.43M
November 07, 2025	14.9	15.52	15.52	15.54	14.72	5.12M
November 06, 2025	16.05	15.18	15.18	16.15	15.11	4.99M
November 05, 2025	15.84	16.07	16.07	16.07	15.67	4.95M
November 04, 2025	16.51	15.78	15.78	16.77	15.77	6.79M
November 03, 2025	17.4	17.14	17.14	17.53	16.97	5.2M
October 31, 2025	17.04	17.58	17.58	17.59	16.84	4.89M
October 30, 2025	17.47	17.03	17.03	17.47	17.01	4.37M
October 29, 2025	17.96	17.55	17.55	18.16	17.27	5.5M
October 28, 2025	18.36	18.1	18.1	18.64	17.97	4.29M
October 27, 2025	18.15	18.36	18.36	18.64	17.94	5.36M
October 24, 2025	18.3	17.85	17.85	18.39	17.75	4.64M
October 23, 2025	17.59	17.95	17.95	18.05	17.51	3.64M
October 22, 2025	17.87	17.56	17.56	18.02	17.2	5.76M
October 21, 2025	18.28	18.23	18.23	18.55	18.02	3.67M
October 20, 2025	18.1	18.42	18.42	18.79	18	5.12M
October 17, 2025	17.75	17.71	17.71	18.08	17.5	5.64M
October 16, 2025	19.28	18.06	18.06	19.6	17.84	8.05M
October 15, 2025	19.4	19.27	19.27	19.8	18.67	7.15M
October 14, 2025	18.88	18.98	18.98	19.35	18.39	7.17M
October 13, 2025	18.25	19.37	19.37	19.39	18.2	8.13M
October 10, 2025	19.03	17.91	17.91	19.38	17.68	9.04M
October 09, 2025	19.13	18.92	18.92	19.17	18.71	6M
October 08, 2025	19.32	19.13	19.13	19.51	18.8	7.91M
October 07, 2025	19.86	19.12	19.12	20.06	18.64	10.59M
October 06, 2025	20.12	19.66	19.66	20.22	19.13	16.48M
October 03, 2025	18.56	19.16	19.16	19.27	18.32	14.84M
October 02, 2025	17.67	18.24	18.24	18.26	17.48	9.07M
October 01, 2025	17.37	17.5	17.5	17.51	17.07	6.07M
September 30, 2025	17.28	17.34	17.34	17.54	16.92	6.03M
September 29, 2025	17.21	17.32	17.32	17.42	16.95	6.12M
September 26, 2025	17.3	17.14	17.14	17.68	17.05	5.74M
September 25, 2025	17.69	17.28	17.28	17.81	17.07	8.18M
September 24, 2025	18.34	18.14	18.14	18.52	18.02	5.81M
September 23, 2025	18.74	18.11	18.11	18.97	17.84	8.67M
September 22, 2025	17.76	18.51	18.51	18.82	17.38	10.36M
September 19, 2025	18.02	17.9	17.9	18.12	17.56	9.53M
September 18, 2025	17.69	18.02	18.02	18.34	17.47	10.31M
September 17, 2025	17.5	17.24	17.24	17.75	16.78	7.14M
September 16, 2025	17.51	17.5	17.5	17.58	16.92	9.31M
September 15, 2025	16.56	17.53	17.53	17.57	16.4	10.77M
September 12, 2025	16.37	16.43	16.43	16.83	16.13	8.43M
September 11, 2025	15.67	16.4	16.4	16.53	15.6	9.72M
September 10, 2025	15.8	15.61	15.61	15.97	15.39	6.97M
September 09, 2025	15.51	15.74	15.74	15.78	15.43	6.68M
September 08, 2025	15.67	15.74	15.74	16.1	15.35	10.35M
September 05, 2025	15.82	15.62	15.62	15.95	15.19	12.05M
September 04, 2025	14.95	15.46	15.46	16.24	14.8	29.78M
September 03, 2025	16.93	16.68	16.68	17.06	16.46	11.16M
September 02, 2025	16.54	16.82	16.82	17.14	16.4	6.87M
August 29, 2025	17.33	16.91	16.91	17.51	16.72	6.69M
August 28, 2025	17.37	17.31	17.31	17.54	17.22	4.46M
August 27, 2025	17.02	17.31	17.31	17.36	16.99	5.43M
August 26, 2025	17.05	16.91	16.91	17.32	16.78	6.04M
August 25, 2025	17.55	17.09	17.09	17.68	17.05	5.19M
August 22, 2025	17	17.5	17.5	17.64	16.9	6.99M
August 21, 2025	16.9	16.86	16.86	16.91	16.56	4.24M
August 20, 2025	17.23	16.94	16.94	17.32	16.28	7.9M

C3.ai, Inc. (AI) NYSE