Dark

AI
C3.ai, Inc.
stock NYSE

At Close

Aug 28, 2025 3:59:59 PM EDT

17.31USD0.000%(0.00)4,465,205

17.31Bid 17.32Ask 0.01Spread

Pre-market

Aug 28, 2025 9:28:30 AM EDT

17.33USD+0.116%(+0.02)47,727

After-hours

Aug 28, 2025 4:56:30 PM EDT

17.34USD+0.173%(+0.03)28,452

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	17.4400	17.5400	17.2200	17.3100	0.000%	4,465,205	0.000%
2025-08-27	17.0200	17.3600	16.9900	17.3100	+2.365%	5,430,662	0.000%
2025-08-26	17.0500	17.3200	16.7800	16.9100	-1.053%	6,184,293	+2.365%
2025-08-25	17.5500	17.6800	17.0500	17.0900	-2.343%	5,185,915	+1.287%
2025-08-22	17.0000	17.6400	16.9000	17.5000	+3.796%	6,985,260	-1.086%
2025-08-21	16.9000	16.9200	16.5600	16.8600	-0.472%	4,273,176	+2.669%
2025-08-20	17.2300	17.3150	16.2800	16.9400	-2.532%	8,397,348	+2.184%
2025-08-19	18.1400	18.2500	17.2600	17.3800	-4.505%	7,778,711	-0.403%
2025-08-18	18.1150	18.4950	17.8500	18.2000	+1.961%	7,615,428	-4.890%
2025-08-15	18.0800	18.1900	17.7200	17.8500	-0.612%	7,172,379	-3.025%
2025-08-14	18.2000	18.5000	17.6600	17.9600	-3.441%	12,387,159	-3.619%
2025-08-13	17.0000	18.6364	16.9406	18.6000	+9.994%	22,499,718	-6.935%
2025-08-12	16.5200	17.1370	16.1600	16.9100	+2.672%	18,170,645	+2.365%
2025-08-11	15.1700	17.2900	14.7000	16.4700	-25.576%	66,986,346	+5.100%
2025-08-08	22.7400	22.9500	22.0700	22.1300	-2.339%	6,485,813	-21.780%
2025-08-07	23.5000	23.6800	22.2200	22.6600	-2.538%	6,034,273	-23.610%
2025-08-06	23.3200	23.5050	22.7100	23.2500	-0.172%	4,677,148	-25.548%
2025-08-05	23.4000	23.7600	23.0000	23.2900	+0.431%	5,007,162	-25.676%
2025-08-04	22.7700	23.3500	22.5750	23.1900	+3.388%	5,354,775	-25.356%
2025-08-01	22.8200	23.0799	22.1600	22.4300	-4.796%	7,492,481	-22.827%
2025-07-31	24.5100	24.6700	23.5400	23.5600	-2.725%	6,026,309	-26.528%
2025-07-30	24.5100	24.8399	23.8400	24.2200	-1.062%	6,267,367	-28.530%
2025-07-29	25.8100	26.0000	24.4750	24.4800	-5.079%	7,324,180	-29.289%
2025-07-28	26.1600	26.4150	25.6400	25.7900	-0.846%	6,858,882	-32.881%
2025-07-25	26.4050	26.5900	25.9432	26.0100	+0.038%	7,322,079	-33.449%
2025-07-24	27.5800	27.9000	25.9900	26.0000	-10.837%	19,952,407	-33.423%
2025-07-23	28.7800	29.2950	28.5100	29.1600	+2.352%	4,714,061	-40.638%
2025-07-22	28.3700	28.7100	27.4500	28.4900	+0.565%	4,796,014	-39.242%
2025-07-21	28.9500	30.1100	28.1150	28.3300	-1.324%	8,133,685	-38.899%
2025-07-18	29.2700	29.4700	28.1400	28.7100	+1.234%	8,275,255	-39.707%
2025-07-17	27.4900	28.9400	27.4000	28.3600	+4.150%	8,433,809	-38.963%
2025-07-16	27.1300	27.2700	26.0750	27.2300	+0.740%	4,620,943	-36.430%
2025-07-15	27.2400	27.5800	26.7450	27.0300	+0.858%	4,981,959	-35.960%
2025-07-14	26.0000	27.2507	25.7616	26.8000	+1.940%	5,088,068	-35.410%
2025-07-11	26.4100	26.9619	26.1300	26.2900	-1.940%	4,222,376	-34.157%
2025-07-10	27.6700	27.7800	26.4500	26.8100	-2.118%	5,366,317	-35.435%
2025-07-09	27.0000	27.5797	26.5100	27.3900	+3.868%	7,016,259	-36.802%
2025-07-08	25.9100	26.8800	25.9100	26.3700	+2.807%	5,834,955	-34.357%
2025-07-07	25.5500	25.6600	24.8500	25.6500	-0.388%	5,191,754	-32.515%
2025-07-03	26.1500	26.4300	25.6350	25.7500	-0.271%	4,512,080	-32.777%
2025-07-02	24.6000	26.0700	24.4600	25.8200	+5.088%	8,633,449	-32.959%
2025-07-01	24.3300	24.6900	23.8700	24.5700	0.000%	3,992,092	-29.548%
2025-06-30	24.5000	25.3700	24.5000	24.5700	+1.361%	6,781,451	-29.548%
2025-06-27	25.0600	25.0600	23.8600	24.2400	-1.942%	6,931,991	-28.589%
2025-06-26	23.9000	24.9900	23.5500	24.7200	+4.569%	6,696,072	-29.976%
2025-06-25	24.2800	24.4500	23.4850	23.6400	-2.193%	4,019,350	-26.777%
2025-06-24	23.9500	24.2600	23.8200	24.1700	+3.246%	4,596,059	-28.382%
2025-06-23	22.9350	23.8352	22.8802	23.4100	-0.805%	4,357,628	-26.057%
2025-06-20	24.3500	24.4900	23.3950	23.6000	-2.318%	5,750,480	-26.653%
2025-06-18	24.0100	24.4600	23.8200	24.1600	+0.751%	4,491,221	-28.353%
2025-06-17	24.3400	24.7500	23.9800	23.9800	-1.922%	4,799,107	-27.815%
2025-06-16	24.0600	24.4700	23.7900	24.4500	+2.904%	4,792,467	-29.202%
2025-06-13	23.7100	24.1100	23.2900	23.7600	-2.463%	4,682,202	-27.146%
2025-06-12	24.5600	24.8656	24.2550	24.3600	-1.176%	4,300,227	-28.941%
2025-06-11	26.0000	26.0000	24.5650	24.6500	-3.749%	7,109,856	-29.777%
2025-06-10	25.8600	26.5200	25.5550	25.6100	-0.967%	4,397,710	-32.409%
2025-06-09	26.2050	26.6800	25.8000	25.8600	-0.347%	5,144,340	-33.063%
2025-06-06	25.8500	26.6300	25.6611	25.9500	+2.407%	6,027,305	-33.295%
2025-06-05	26.3900	26.7797	25.0950	25.3400	-3.503%	6,790,036	-31.689%
2025-06-04	25.8500	26.3400	25.0200	26.2600	+2.298%	6,924,391	-34.082%
2025-06-03	25.4300	26.0800	24.7100	25.6700	+2.803%	8,179,570	-32.567%
2025-06-02	26.3100	26.4300	24.8600	24.9700	-6.093%	10,081,290	-30.677%
2025-05-30	27.5000	28.0800	26.1900	26.5900	-4.353%	12,003,558	-34.900%
2025-05-29	26.5900	30.2400	26.2100	27.8000	+20.765%	54,978,090	-37.734%
2025-05-28	23.8750	24.0800	23.0100	23.0200	-3.763%	13,115,545	-24.805%
2025-05-27	23.4700	24.4310	23.2600	23.9200	+5.282%	7,319,781	-27.634%
2025-05-23	22.1100	23.2400	22.1000	22.7200	-0.044%	4,022,704	-23.812%
2025-05-22	21.9800	23.1800	21.8300	22.7300	+3.932%	5,149,647	-23.845%
2025-05-21	22.7500	23.2550	21.7550	21.8700	-5.529%	4,153,705	-20.850%
2025-05-20	23.0650	23.3100	22.6001	23.1500	-0.129%	4,655,112	-25.227%
2025-05-19	23.4200	23.6000	22.8600	23.1800	-4.056%	4,296,954	-25.324%
2025-05-16	23.5800	24.2600	23.3327	24.1600	+3.204%	3,559,870	-28.353%
2025-05-15	23.4900	23.7000	22.9500	23.4100	-1.968%	3,349,741	-26.057%
2025-05-14	24.1300	24.6898	23.6800	23.8800	-0.459%	4,841,775	-27.513%
2025-05-13	24.3700	24.3777	23.7750	23.9900	-0.868%	4,748,306	-27.845%
2025-05-12	24.6600	24.7300	23.7750	24.2000	+3.552%	3,749,939	-28.471%
2025-05-09	23.3650	24.0500	23.1796	23.3700	-0.426%	3,064,788	-25.931%
2025-05-08	22.8000	23.7132	22.6400	23.4700	+5.294%	3,629,545	-26.246%
2025-05-07	21.8900	22.4100	21.7450	22.2900	+2.154%	2,194,604	-22.342%
2025-05-06	21.3600	21.9500	21.2300	21.8200	-0.728%	2,206,936	-20.669%
2025-05-05	22.3600	22.4900	21.9200	21.9800	-2.224%	2,540,097	-21.247%
2025-05-02	22.2600	22.7050	21.9500	22.4800	+2.978%	3,039,647	-22.998%
2025-05-01	22.5000	22.6600	21.7800	21.8300	-0.818%	3,040,496	-20.705%
2025-04-30	21.7800	22.0600	21.4800	22.0100	-2.221%	2,810,380	-21.354%
2025-04-29	22.2200	22.8508	22.1400	22.5100	-0.310%	2,794,851	-23.101%
2025-04-28	22.7600	22.8400	21.9400	22.5800	-0.044%	3,066,025	-23.339%
2025-04-25	21.9900	22.7300	21.7600	22.5900	+2.589%	3,301,494	-23.373%
2025-04-24	20.5000	22.1100	20.4000	22.0200	+7.994%	3,697,521	-21.390%
2025-04-23	20.5450	21.0300	20.1000	20.3900	+2.669%	3,919,706	-15.105%
2025-04-22	19.5400	20.0000	19.3212	19.8600	+3.384%	2,702,100	-12.840%
2025-04-21	19.0600	19.2900	18.8400	19.2100	-0.724%	2,856,290	-9.891%
2025-04-17	19.3000	19.5500	19.0700	19.3500	0.000%	2,365,159	-10.543%
2025-04-16	19.5500	19.8600	18.9700	19.3500	-3.105%	2,453,713	-10.543%
2025-04-15	19.8400	20.1183	19.5500	19.9700	-0.449%	3,160,988	-13.320%
2025-04-14	21.2500	21.4300	19.6200	20.0600	-2.574%	5,401,532	-13.709%
2025-04-11	20.2900	20.6300	19.6100	20.5900	+1.429%	2,633,544	-15.930%
2025-04-10	20.5600	20.6400	19.5900	20.3000	-4.155%	3,861,651	-14.729%
2025-04-09	18.1500	21.5800	18.0600	21.1800	+16.118%	6,463,724	-18.272%
2025-04-08	20.4100	20.4100	17.8810	18.2400	-4.702%	4,547,433	-5.099%
2025-04-07	17.6600	20.2500	17.0300	19.1400	+0.790%	6,356,158	-9.561%
2025-04-04	19.6500	19.9000	18.1302	18.9900	-6.407%	5,613,433	-8.847%
2025-04-03	20.6400	20.7851	19.9500	20.2900	-7.689%	4,590,625	-14.687%
2025-04-02	20.8200	22.2900	20.7500	21.9800	+2.566%	2,456,967	-21.247%
2025-04-01	21.2600	21.5700	20.6500	21.4300	+1.805%	3,093,009	-19.225%
2025-03-31	21.0400	21.3600	20.5200	21.0500	-3.485%	2,952,925	-17.767%
2025-03-28	22.2700	22.5050	21.3600	21.8100	-3.196%	4,326,338	-20.633%
2025-03-27	22.9250	22.9800	22.3500	22.5300	-2.171%	2,104,850	-23.169%
2025-03-26	23.5500	23.6625	22.6600	23.0300	-2.000%	2,029,344	-24.837%
2025-03-25	23.7000	23.8800	23.1500	23.5000	+0.043%	2,582,544	-26.340%
2025-03-24	23.2400	23.7800	23.1200	23.4900	+3.846%	3,013,897	-26.309%
2025-03-21	21.9300	23.0200	21.7700	22.6200	+1.072%	3,635,341	-23.475%
2025-03-20	22.3300	22.9600	22.2100	22.3800	-1.410%	2,449,016	-22.654%
2025-03-19	22.2500	23.1500	22.2400	22.7000	+2.576%	3,322,138	-23.744%
2025-03-18	21.7550	22.2500	21.2300	22.1300	+0.866%	3,671,336	-21.780%
2025-03-17	21.6600	22.3000	21.4800	21.9400	+1.527%	3,036,402	-21.103%
2025-03-14	21.3300	21.7800	21.2012	21.6100	+3.298%	3,948,980	-19.898%
2025-03-13	21.4400	21.5600	20.6600	20.9200	-3.238%	2,912,015	-17.256%
2025-03-12	21.7000	21.9167	20.9500	21.6200	+3.346%	2,927,172	-19.935%
2025-03-11	20.8450	21.7200	20.6200	20.9200	-0.191%	4,178,531	-17.256%
2025-03-10	21.6150	22.1100	20.5100	20.9600	-6.968%	6,414,668	-17.414%
2025-03-07	21.1500	22.7900	20.9200	22.5300	+4.791%	4,703,176	-23.169%
2025-03-06	22.1200	22.5400	21.2600	21.5000	-5.035%	4,244,405	-19.488%
2025-03-05	22.1850	22.8000	21.8400	22.6400	+2.443%	3,520,489	-23.542%
2025-03-04	21.4000	22.9627	20.9700	22.1000	+0.318%	6,713,148	-21.674%
2025-03-03	23.9900	24.3500	22.0100	22.0300	-6.055%	5,652,698	-21.425%
2025-02-28	23.2100	24.1500	22.8200	23.4500	-1.801%	7,499,039	-26.183%
2025-02-27	24.9500	25.6800	23.5000	23.8800	-9.682%	14,815,278	-27.513%
2025-02-26	26.6600	27.5100	26.3000	26.4400	+0.418%	8,040,738	-34.531%
2025-02-25	26.4100	26.8200	25.1800	26.3300	-2.046%	5,919,797	-34.258%
2025-02-24	28.1100	28.2500	26.3400	26.8800	-5.684%	5,687,725	-35.603%
2025-02-21	30.0300	30.2350	28.4100	28.5000	-4.682%	4,857,597	-39.263%
2025-02-20	30.3500	30.4500	28.4100	29.9000	-2.827%	7,541,102	-42.107%
2025-02-19	31.5700	32.1200	30.6500	30.7700	-3.178%	4,248,562	-43.744%
2025-02-18	31.5800	32.1800	31.3600	31.7800	+0.697%	4,178,065	-45.532%
2025-02-14	32.8300	32.9700	31.3700	31.5600	-4.102%	4,230,347	-45.152%
2025-02-13	32.8000	33.1000	32.3100	32.9100	+1.262%	3,461,426	-47.402%
2025-02-12	31.5500	32.7736	31.4141	32.5000	+1.626%	4,117,297	-46.738%
2025-02-11	34.8900	34.9000	31.9300	31.9800	-8.863%	6,931,099	-45.872%
2025-02-10	33.7500	35.9800	33.5700	35.0900	+4.809%	6,056,855	-50.670%
2025-02-07	33.6200	34.7499	33.1514	33.4800	-0.505%	4,245,738	-48.297%
2025-02-06	34.7900	34.8500	33.1100	33.6500	-1.579%	3,253,142	-48.559%
2025-02-05	33.7900	34.2050	33.4700	34.1900	+1.244%	3,497,229	-49.371%
2025-02-04	32.0000	33.8100	31.9000	33.7700	+8.202%	5,137,727	-48.741%
2025-02-03	29.5000	31.4800	29.4001	31.2100	-0.447%	3,845,438	-44.537%
2025-01-31	32.4200	32.7420	30.8800	31.3500	-2.184%	3,465,673	-44.785%
2025-01-30	31.9900	32.2863	31.2900	32.0500	+1.264%	3,243,416	-45.991%
2025-01-29	32.7900	32.9700	31.1700	31.6500	-4.091%	3,457,589	-45.308%
2025-01-28	31.3000	33.2400	30.6500	33.0000	+5.973%	4,382,326	-47.545%
2025-01-27	31.0800	32.2500	30.3412	31.1400	-5.090%	5,975,207	-44.412%
2025-01-24	34.4100	34.8000	32.6521	32.8100	-3.613%	5,472,720	-47.242%
2025-01-23	33.1400	34.1100	32.6300	34.0400	+1.219%	4,601,238	-49.148%
2025-01-22	35.2800	35.6500	33.4100	33.6300	+2.499%	9,518,515	-48.528%
2025-01-21	32.3500	33.4000	31.3000	32.8100	+2.499%	4,537,702	-47.242%
2025-01-17	32.9200	33.0000	31.7800	32.0100	-0.929%	3,795,271	-45.923%
2025-01-16	31.8000	32.6800	31.5700	32.3100	+1.828%	3,041,856	-46.425%
2025-01-15	32.2900	33.0000	31.5250	31.7300	+2.686%	4,911,977	-45.446%
2025-01-14	31.6400	32.1900	30.2400	30.9000	-0.194%	5,038,578	-43.981%
2025-01-13	31.2000	31.4799	30.3800	30.9600	-4.503%	4,563,620	-44.089%
2025-01-10	32.5700	33.1100	31.3500	32.4200	-2.643%	4,630,067	-46.607%
2025-01-08	34.7100	35.1500	33.0100	33.3000	-7.035%	5,163,236	-48.018%
2025-01-07	37.2500	37.5494	35.1900	35.8200	-3.006%	4,291,060	-51.675%
2025-01-06	37.9800	38.5800	36.8500	36.9300	+0.408%	5,280,425	-53.128%
2025-01-03	34.9000	37.1752	34.6000	36.7800	+6.086%	4,842,613	-52.936%
2025-01-02	35.0000	35.4300	34.0600	34.6700	+0.697%	3,587,194	-50.072%
2024-12-31	35.7000	35.9300	34.2600	34.4300	-2.437%	3,249,405	-49.724%
2024-12-30	35.1800	35.6750	33.9100	35.2900	-1.231%	4,277,128	-50.949%
2024-12-27	37.1000	37.3700	35.0100	35.7300	-4.260%	4,815,349	-51.553%
2024-12-26	35.7100	37.8500	35.5000	37.3200	+4.509%	5,798,534	-53.617%
2024-12-24	35.6400	36.0600	35.1400	35.7100	+0.705%	2,671,645	-51.526%
2024-12-23	36.4800	36.9000	35.1200	35.4600	-2.422%	4,172,289	-51.184%
2024-12-20	35.0100	36.8900	34.1300	36.3400	+2.511%	12,394,383	-52.367%
2024-12-19	38.8600	39.6399	33.6000	35.4500	-10.683%	16,099,646	-51.171%
2024-12-18	42.9300	44.3395	38.6400	39.6900	-7.396%	11,651,658	-56.387%
2024-12-17	42.3500	43.7500	41.8607	42.8600	-0.186%	9,245,522	-59.613%
2024-12-16	39.5000	43.0700	38.9100	42.9400	+8.819%	12,199,533	-59.688%
2024-12-13	38.0000	40.2000	37.1100	39.4600	+3.163%	12,253,487	-56.133%
2024-12-12	37.0000	39.9300	37.0000	38.2500	+0.183%	10,930,857	-54.745%
2024-12-11	39.0100	39.9500	36.7100	38.1800	-8.507%	19,640,808	-54.662%
2024-12-10	37.1100	45.0800	35.6200	41.7300	+0.120%	51,060,690	-58.519%
2024-12-09	41.9000	42.9400	40.0901	41.6800	+2.863%	27,824,620	-58.469%
2024-12-06	38.2900	40.6500	38.1300	40.5200	+8.082%	13,706,334	-57.280%
2024-12-05	37.8800	39.6376	37.4450	37.4900	-0.266%	7,505,762	-53.828%
2024-12-04	37.3700	39.3500	37.1500	37.5900	+2.286%	7,154,910	-53.951%
2024-12-03	35.5550	37.2800	35.3900	36.7500	+1.547%	4,142,325	-52.898%
2024-12-02	38.0300	38.2100	36.0100	36.1900	-2.663%	5,243,743	-52.169%
2024-11-29	37.7800	39.3266	37.0300	37.1800	+2.171%	5,527,419	-53.443%
2024-11-27	36.4300	36.7900	35.4100	36.3900	+0.083%	3,752,650	-52.432%
2024-11-26	36.7400	38.2700	35.7805	36.3600	-3.962%	5,942,199	-52.393%
2024-11-25	38.5000	39.8800	37.8000	37.8600	+1.176%	9,477,598	-54.279%
2024-11-22	34.5000	37.4600	33.8000	37.4200	+6.945%	10,028,777	-53.741%
2024-11-21	33.5000	36.0000	32.4100	34.9900	+8.127%	13,009,142	-50.529%
2024-11-20	32.8200	33.1000	30.9400	32.3600	-1.820%	8,949,448	-46.508%
2024-11-19	27.4600	33.5000	27.3000	32.9600	+24.190%	27,841,500	-47.482%
2024-11-18	26.2000	26.7300	25.8000	26.5400	+2.116%	2,637,474	-34.778%
2024-11-15	26.3000	26.4100	25.3900	25.9900	-1.478%	3,153,339	-33.397%
2024-11-14	27.5100	27.7150	26.2400	26.3800	-3.193%	2,647,647	-34.382%
2024-11-13	27.7900	28.6300	27.1850	27.2500	-1.943%	3,016,648	-36.477%
2024-11-12	27.7300	28.0300	27.0800	27.7900	-1.419%	2,832,017	-37.711%
2024-11-11	28.0500	29.2900	27.9500	28.1900	+2.286%	5,132,359	-38.595%
2024-11-08	27.3800	27.7200	26.6900	27.5600	+0.145%	2,732,963	-37.192%
2024-11-07	27.7300	28.5500	27.4000	27.5200	-0.650%	3,411,397	-37.100%
2024-11-06	27.4900	28.5300	27.3501	27.7000	+4.175%	5,445,905	-37.509%
2024-11-05	25.3500	26.7900	25.2500	26.5900	+7.045%	3,362,040	-34.900%
2024-11-04	24.8200	25.0300	24.2000	24.8400	-0.759%	2,343,961	-30.314%
2024-11-01	24.9800	25.9300	24.9100	25.0300	+1.624%	2,740,783	-30.843%
2024-10-31	25.7500	26.0850	24.4500	24.6300	-5.087%	3,102,927	-29.720%
2024-10-30	26.1600	27.1500	25.9050	25.9500	-1.518%	2,160,519	-33.295%
2024-10-29	26.3500	26.5680	25.9000	26.3500	+0.038%	1,792,236	-34.307%
2024-10-28	25.5200	26.5000	25.5200	26.3400	+4.193%	2,278,721	-34.282%
2024-10-25	25.2500	26.0500	25.2400	25.2800	+1.120%	2,194,889	-31.527%
2024-10-24	24.8000	25.2200	24.6800	25.0000	+2.375%	1,854,777	-30.760%
2024-10-23	25.2400	25.3650	24.2500	24.4200	-3.172%	2,441,301	-29.115%
2024-10-22	25.4400	25.5900	25.1400	25.2200	-1.292%	1,673,362	-31.364%
2024-10-21	25.7100	26.1700	25.2100	25.5500	-0.467%	1,829,452	-32.250%
2024-10-18	26.1100	26.3500	25.6300	25.6700	-1.003%	1,914,067	-32.567%
2024-10-17	26.1100	26.5200	25.6000	25.9300	-0.917%	2,465,975	-33.243%
2024-10-16	26.3400	26.4500	25.4300	26.1700	-0.076%	2,903,501	-33.856%
2024-10-15	27.5700	27.9400	26.1500	26.1900	-5.040%	4,035,636	-33.906%
2024-10-14	27.2400	27.7100	26.8206	27.5800	+1.248%	3,486,254	-37.237%
2024-10-11	26.0900	27.4750	26.0900	27.2400	+3.851%	5,953,517	-36.454%
2024-10-10	25.5000	26.3700	24.9696	26.2300	+0.498%	3,864,469	-34.007%
2024-10-09	24.5800	26.2650	24.4900	26.1000	+6.748%	5,355,999	-33.678%
2024-10-08	24.0000	24.5800	23.9200	24.4500	+1.452%	2,345,943	-29.202%
2024-10-07	24.0500	24.3000	23.7800	24.1000	+0.083%	2,224,847	-28.174%
2024-10-04	23.4200	24.1999	23.0394	24.0800	+4.559%	3,001,538	-28.115%
2024-10-03	22.6200	23.2000	22.6200	23.0300	+0.612%	1,744,984	-24.837%
2024-10-02	22.4500	23.2900	22.4500	22.8900	+1.283%	2,929,531	-24.377%
2024-10-01	24.2000	24.3000	22.4200	22.6000	-6.727%	3,639,256	-23.407%
2024-09-30	24.0900	24.4740	23.9300	24.2300	+0.041%	1,815,370	-28.560%
2024-09-27	24.6000	24.7240	24.0300	24.2200	-0.616%	2,152,028	-28.530%
2024-09-26	24.6900	24.7500	23.9600	24.3700	+0.869%	2,567,230	-28.970%
2024-09-25	23.1500	24.3800	23.1300	24.1600	+4.093%	4,907,044	-28.353%
2024-09-24	23.4200	23.5600	22.9000	23.2100	-0.386%	2,139,919	-25.420%
2024-09-23	23.2300	23.4368	22.9500	23.3000	+0.215%	2,083,759	-25.708%
2024-09-20	23.6000	23.7900	22.8600	23.2500	-1.981%	4,347,304	-25.548%
2024-09-19	24.0500	24.1500	23.4900	23.7200	+1.934%	3,068,305	-27.024%
2024-09-18	23.2700	24.2500	23.2300	23.2700	-0.257%	3,158,586	-25.612%
2024-09-17	23.4100	23.9000	23.0650	23.3300	+0.215%	2,646,273	-25.804%
2024-09-16	23.0000	23.4550	22.7410	23.2800	+1.217%	3,678,615	-25.644%
2024-09-13	23.1000	23.6100	22.6900	23.0000	+0.568%	4,320,102	-24.739%
2024-09-12	21.5300	22.8700	21.4480	22.8700	+6.819%	5,722,342	-24.311%
2024-09-11	21.4900	21.7700	20.9200	21.4100	-0.419%	3,098,412	-19.150%
2024-09-10	21.4500	21.6100	20.9800	21.5000	+0.514%	3,212,040	-19.488%
2024-09-09	21.3400	22.1850	21.0100	21.3900	+0.423%	5,035,691	-19.074%
2024-09-06	21.2300	22.2200	20.5305	21.3000	+0.852%	8,752,048	-18.732%
2024-09-05	19.1800	21.4000	18.8500	21.1200	-8.214%	25,822,265	-18.040%
2024-09-04	23.2800	23.9300	22.9200	23.0100	-1.876%	14,393,419	-24.772%
2024-09-03	23.0000	23.8370	22.9500	23.4500	+0.471%	6,770,691	-26.183%
2024-08-30	23.3900	23.5000	22.8700	23.3400	+1.214%	4,484,483	-25.835%
2024-08-29	23.5500	23.6500	22.8800	23.0600	+0.261%	3,694,578	-24.935%
2024-08-28	23.3200	23.5600	22.3900	23.0000	-2.252%	3,926,896	-24.739%
2024-08-27	24.1300	24.2600	23.4700	23.5300	-3.368%	3,409,100	-26.434%
2024-08-26	24.6000	24.7900	24.3100	24.3500	-0.693%	2,051,817	-28.912%
2024-08-23	24.2400	24.6700	24.0900	24.5200	+1.743%	2,417,373	-29.405%
2024-08-22	24.8500	24.8700	24.0300	24.1000	-2.940%	2,403,458	-28.174%
2024-08-21	24.6700	24.9800	24.5600	24.8300	+0.976%	2,581,700	-30.286%
2024-08-20	25.5100	25.6400	24.2100	24.5900	-4.020%	3,527,521	-29.606%
2024-08-19	25.5500	25.8000	25.3800	25.6200	+0.510%	1,802,656	-32.436%
2024-08-16	25.5800	26.0999	25.4350	25.4900	-0.663%	1,698,028	-32.091%
2024-08-15	25.6500	25.9395	25.4000	25.6600	+2.190%	1,979,765	-32.541%
2024-08-14	25.3300	25.4500	24.7830	25.1100	+0.480%	1,386,607	-31.063%
2024-08-13	24.8800	25.3350	24.7400	24.9900	+1.585%	2,069,097	-30.732%
2024-08-12	25.0000	25.0000	24.3800	24.6000	-1.403%	1,654,538	-29.634%
2024-08-09	24.9700	25.2401	24.7000	24.9500	+0.402%	1,712,109	-30.621%
2024-08-08	23.8900	24.9600	23.5300	24.8500	+6.197%	2,541,366	-30.342%
2024-08-07	24.4900	24.9000	23.3400	23.4000	-2.092%	3,122,471	-26.026%
2024-08-06	24.1900	24.2998	23.6126	23.9000	0.000%	2,286,572	-27.573%
2024-08-05	21.2000	24.2300	21.0000	23.9000	-2.169%	4,581,669	-27.573%
2024-08-02	24.5100	25.0500	24.0245	24.4300	-5.383%	4,203,670	-29.144%
2024-08-01	26.7800	26.9250	25.4100	25.8200	-3.477%	2,898,038	-32.959%
2024-07-31	27.1800	27.5900	26.6750	26.7500	+0.602%	3,144,498	-35.290%
2024-07-30	27.5100	27.9300	25.9200	26.5900	-2.956%	3,270,345	-34.900%
2024-07-29	27.9300	28.0500	27.1200	27.4000	-1.190%	1,894,031	-36.825%
2024-07-26	27.6400	27.9500	26.9500	27.7300	+3.316%	2,735,690	-37.577%
2024-07-25	26.2200	27.6300	25.8000	26.8400	+1.436%	3,652,304	-35.507%
2024-07-24	28.0000	28.2416	26.4200	26.4600	-6.765%	3,632,807	-34.580%
2024-07-23	27.8600	28.8600	27.6200	28.3800	+1.176%	2,029,830	-39.006%
2024-07-22	28.1300	28.4900	27.7200	28.0500	+0.791%	2,195,730	-38.289%
2024-07-19	28.3200	28.5100	27.7600	27.8300	-1.452%	2,768,762	-37.801%
2024-07-18	29.8800	30.0850	27.9500	28.2400	-5.394%	4,051,227	-38.704%
2024-07-17	29.7500	30.3750	29.1550	29.8500	-1.938%	2,924,275	-42.010%
2024-07-16	30.8300	31.5142	29.7400	30.4400	-0.458%	4,429,208	-43.134%
2024-07-15	30.1200	30.8000	29.7200	30.5800	+3.032%	4,328,790	-43.394%
2024-07-12	29.7700	30.3200	29.5200	29.6800	-0.403%	3,360,374	-41.678%
2024-07-11	30.2200	31.1200	29.5700	29.8000	-0.534%	4,205,455	-41.913%
2024-07-10	29.9900	30.0480	28.9300	29.9600	+1.766%	3,234,451	-42.223%
2024-07-09	29.9200	30.2600	28.2250	29.4400	-1.538%	4,558,294	-41.202%
2024-07-08	29.9200	31.0250	29.8500	29.9000	-0.134%	3,888,391	-42.107%
2024-07-05	28.4300	30.1900	28.2800	29.9400	+4.832%	4,610,732	-42.184%
2024-07-03	28.1300	28.9900	27.9200	28.5600	+1.673%	1,877,749	-39.391%
2024-07-02	28.6500	29.3700	28.0500	28.0900	-1.818%	2,329,473	-38.377%
2024-07-01	28.6900	29.2400	28.6000	28.6100	-1.209%	2,445,431	-39.497%
2024-06-28	28.7000	29.3300	28.5900	28.9600	+1.436%	4,851,011	-40.228%
2024-06-27	27.5500	28.6600	27.3400	28.5500	+3.292%	3,482,603	-39.370%
2024-06-26	27.2500	28.1600	27.1400	27.6400	+0.619%	2,793,675	-37.373%
2024-06-25	27.4500	27.6800	27.1600	27.4700	-1.116%	2,094,157	-36.986%
2024-06-24	27.0000	28.1200	26.9800	27.7800	+2.095%	3,656,537	-37.689%
2024-06-21	26.7800	27.2850	26.3000	27.2100	-0.874%	5,378,962	-36.384%
2024-06-20	28.5000	28.7100	27.1700	27.4500	-4.389%	4,569,743	-36.940%
2024-06-18	29.2800	29.5300	28.6900	28.7100	-1.712%	2,991,061	-39.707%
2024-06-17	28.6800	29.3700	28.2400	29.2100	+0.585%	3,877,799	-40.739%
2024-06-14	30.0000	30.2100	28.5200	29.0400	-4.756%	5,313,113	-40.393%
2024-06-13	31.7900	32.1000	30.4900	30.4900	-3.574%	4,360,776	-43.227%
2024-06-12	32.5500	33.1099	31.5500	31.6200	+0.990%	7,645,348	-45.256%
2024-06-11	31.2500	31.8100	30.5800	31.3100	-0.159%	5,198,143	-44.714%
2024-06-10	29.3400	31.3600	29.2700	31.3600	+4.533%	6,223,309	-44.802%
2024-06-07	29.3700	31.1200	29.2200	30.0000	+0.234%	7,801,732	-42.300%
2024-06-06	30.3000	30.6490	29.6000	29.9300	-2.062%	4,594,573	-42.165%
2024-06-05	29.6700	30.5600	29.5600	30.5600	+3.000%	6,959,237	-43.357%
2024-06-04	28.8800	30.3795	28.7720	29.6700	+0.713%	5,591,092	-41.658%
2024-06-03	30.0000	30.8400	28.7575	29.4600	-0.372%	9,680,697	-41.242%
2024-05-31	28.8000	30.0000	27.5700	29.5700	+3.500%	17,834,593	-41.461%
2024-05-30	26.4600	29.1900	25.1500	28.5700	+19.440%	41,457,310	-39.412%
2024-05-29	23.5300	24.5500	23.4600	23.9200	-0.747%	11,028,289	-27.634%
2024-05-28	24.2800	24.3300	23.5700	24.1000	+0.250%	4,630,017	-28.174%
2024-05-24	24.0000	24.2600	23.8300	24.0400	+0.418%	3,250,192	-27.995%
2024-05-23	25.2800	25.5000	23.8500	23.9400	-3.778%	5,784,130	-27.694%
2024-05-22	26.0400	26.2000	24.8150	24.8800	-4.857%	4,610,280	-30.426%
2024-05-21	26.2400	26.3600	25.7800	26.1500	-1.358%	3,566,945	-33.805%
2024-05-20	26.4300	26.5800	25.7600	26.5100	+0.455%	2,933,017	-34.704%
2024-05-17	26.1500	26.6550	26.0100	26.3900	+0.725%	4,029,979	-34.407%
2024-05-16	26.6600	26.7300	25.8900	26.2000	-1.467%	3,350,028	-33.931%
2024-05-15	26.8000	26.8400	25.4100	26.5900	+1.295%	5,453,188	-34.900%
2024-05-14	25.9800	26.6600	25.6700	26.2500	+5.210%	7,082,657	-34.057%
2024-05-13	24.3600	25.6900	24.1915	24.9500	+4.437%	5,190,086	-30.621%
2024-05-10	24.5100	24.6500	23.6800	23.8900	-1.728%	3,728,306	-27.543%
2024-05-09	24.4300	24.7000	24.0800	24.3100	-0.491%	2,110,438	-28.795%
2024-05-08	24.1400	24.4800	23.7100	24.4300	-1.333%	3,526,229	-29.144%
2024-05-07	24.6000	24.9400	24.2900	24.7600	-0.040%	3,606,715	-30.089%
2024-05-06	24.1800	24.9900	24.1700	24.7700	+3.037%	4,869,253	-30.117%
2024-05-03	24.0200	24.5300	23.4200	24.0400	+3.844%	5,458,504	-27.995%
2024-05-02	23.1200	23.3300	22.3191	23.1500	+2.027%	3,120,273	-25.227%
2024-05-01	22.4500	23.5800	22.2846	22.6900	+0.710%	3,349,016	-23.711%
2024-04-30	22.8400	23.0900	22.4800	22.5300	-2.468%	3,872,717	-23.169%
2024-04-29	23.1300	23.5300	22.7300	23.1000	+1.183%	3,509,012	-25.065%
2024-04-26	22.2900	22.8400	22.0850	22.8300	+3.023%	4,145,935	-24.179%
2024-04-25	21.5000	22.1900	21.3300	22.1600	-0.850%	3,279,511	-21.886%
2024-04-24	22.9500	23.1100	21.8900	22.3500	+0.090%	5,389,863	-22.550%
2024-04-23	21.6200	22.6300	21.6200	22.3300	+3.523%	5,094,359	-22.481%
2024-04-22	20.8500	21.6700	20.5700	21.5700	+4.102%	4,481,707	-19.750%
2024-04-19	20.5800	21.3500	20.5387	20.7200	-0.719%	4,416,748	-16.458%
2024-04-18	20.5800	21.4000	20.4500	20.8700	+1.311%	4,679,082	-17.058%
2024-04-17	20.5400	21.1100	20.3400	20.6000	+0.488%	5,050,003	-15.971%
2024-04-16	20.5700	20.9300	20.2300	20.5000	-1.631%	6,063,303	-15.561%
2024-04-15	22.3000	22.4300	20.8100	20.8400	-7.089%	7,103,855	-16.939%
2024-04-12	23.1700	23.3700	22.2200	22.4300	-5.239%	6,088,318	-22.827%
2024-04-11	23.6800	23.8500	23.0950	23.6700	+0.254%	4,994,039	-26.869%
2024-04-10	24.2500	24.2950	23.4700	23.6100	-5.295%	6,830,556	-26.684%
2024-04-09	25.0000	25.1684	24.5100	24.9300	-0.160%	3,465,308	-30.566%
2024-04-08	25.4100	25.6700	24.9600	24.9700	-0.755%	2,957,574	-30.677%
2024-04-05	24.7100	25.2900	24.5900	25.1600	+0.560%	4,111,499	-31.200%
2024-04-04	25.7900	26.0700	24.9200	25.0200	-1.224%	5,908,849	-30.815%
2024-04-03	25.5800	25.7050	25.2200	25.3300	-1.669%	3,802,824	-31.662%
2024-04-02	25.7200	25.8500	25.1200	25.7600	-2.424%	4,119,230	-32.803%
2024-04-01	27.0000	27.1000	26.0800	26.4000	-2.475%	4,118,915	-34.432%
2024-03-28	27.1200	27.7497	27.0301	27.0700	-0.697%	3,108,461	-36.055%
2024-03-27	27.2700	27.5486	26.7700	27.2600	+0.739%	3,539,510	-36.500%
2024-03-26	28.0200	28.1499	27.0100	27.0600	-2.063%	4,096,449	-36.031%
2024-03-25	27.8600	28.3300	26.9000	27.6300	-0.683%	5,221,075	-37.351%
2024-03-22	28.2200	28.3900	27.4300	27.8200	-1.973%	3,714,311	-37.779%
2024-03-21	29.2200	29.4600	28.3400	28.3800	-0.942%	4,394,916	-39.006%
2024-03-20	28.3000	28.8800	27.8150	28.6500	+1.273%	4,065,017	-39.581%
2024-03-19	28.2500	28.8000	27.7600	28.2900	-2.616%	3,955,208	-38.812%
2024-03-18	28.8500	29.3200	28.4062	29.0500	+0.450%	4,203,296	-40.413%
2024-03-15	28.5600	29.3700	28.2100	28.9200	-0.619%	5,230,778	-40.145%
2024-03-14	30.0000	30.3000	28.6600	29.1000	-4.182%	5,786,001	-40.515%
2024-03-13	30.4000	30.9300	30.1400	30.3700	-1.010%	3,980,222	-43.003%
2024-03-12	31.3900	31.3900	29.7300	30.6800	-0.615%	5,079,136	-43.579%
2024-03-11	31.5000	32.1891	30.8100	30.8700	-2.618%	4,776,407	-43.926%
2024-03-08	32.1000	34.2600	31.5200	31.7000	-0.220%	10,157,315	-45.394%

document.getElementById("mRgxsk").onerror = function(){this.style.display='none';}; .dark-mode .cqdhT7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqdhT7{ color: #333333; background-color: white; border: 2px solid #333333; }AIC3.ai, Inc.stock NYSE

AI
C3.ai, Inc.
stock NYSE