Dark

AI
C3.ai, Inc.
stock NYSE

At Close

Dec 22, 2025 3:59:58 PM EST

14.61USD+1.212%(+0.17)5,156,904

14.61Bid 14.62Ask 0.01Spread

Pre-market

Dec 22, 2025 9:28:30 AM EST

14.45USD+0.069%(+0.01)18,782

After-hours

Dec 22, 2025 4:58:30 PM EST

14.64USD+0.171%(+0.03)10,196

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	14.5500	15.030000	14.5500	14.6100	+1.177%	5,156,904	0.000%
2025-12-19	13.8100	14.440000	13.8100	14.4400	+4.866%	6,671,841	+1.177%
2025-12-18	14.4600	14.540000	13.7150	13.7700	-1.993%	4,822,407	+6.100%
2025-12-17	14.4150	14.580000	14.0000	14.0500	-3.037%	4,459,334	+3.986%
2025-12-16	14.3900	14.550000	14.1400	14.4900	-1.092%	7,210,163	+0.828%
2025-12-15	15.2900	15.320000	14.5500	14.6500	-4.060%	4,219,070	-0.273%
2025-12-12	16.0000	16.000000	15.0709	15.2700	-4.083%	4,297,101	-4.322%
2025-12-11	15.7200	16.310000	15.6100	15.9200	+0.632%	5,002,724	-8.229%
2025-12-10	15.8900	16.400000	15.7300	15.8200	-1.310%	5,685,168	-7.649%
2025-12-09	15.2700	16.185000	15.2088	16.0300	+3.687%	5,351,220	-8.858%
2025-12-08	15.1200	15.900000	15.1200	15.4600	+2.520%	6,713,677	-5.498%
2025-12-05	15.3800	15.430000	14.8000	15.0800	-1.567%	6,723,161	-3.117%
2025-12-04	14.9500	15.870000	14.8500	15.3200	+2.065%	14,087,314	-4.634%
2025-12-03	14.3400	15.170000	14.1700	15.0100	+4.454%	9,593,064	-2.665%
2025-12-02	14.1900	14.640000	14.1700	14.3700	+1.987%	5,361,650	+1.670%
2025-12-01	14.0200	14.425000	13.9900	14.0900	-2.491%	3,969,956	+3.691%
2025-11-28	14.2000	14.535000	14.1600	14.4500	+2.048%	2,272,866	+1.107%
2025-11-26	14.2300	14.475000	14.1600	14.1600	-0.141%	4,936,330	+3.178%
2025-11-25	13.5200	14.205000	13.2800	14.1800	+4.882%	5,264,103	+3.032%
2025-11-24	13.7300	13.790000	13.3950	13.5200	-0.807%	4,809,179	+8.062%
2025-11-21	12.8300	13.700000	12.5900	13.6300	+6.070%	8,430,044	+7.190%
2025-11-20	13.7200	14.155000	12.7350	12.8500	-5.096%	8,359,736	+13.696%
2025-11-19	13.6500	13.930000	13.2800	13.5400	-1.456%	4,614,364	+7.903%
2025-11-18	13.2500	14.150000	13.1950	13.7400	+2.232%	7,470,322	+6.332%
2025-11-17	13.9800	14.070000	13.3100	13.4400	-4.478%	5,080,230	+8.705%
2025-11-14	13.6500	14.372600	13.5900	14.0700	-0.213%	6,718,200	+3.838%
2025-11-13	14.6000	14.675000	13.6600	14.1000	-4.922%	8,376,350	+3.617%
2025-11-12	15.3900	15.611000	14.6500	14.8300	-3.135%	7,487,356	-1.483%
2025-11-11	15.5000	15.668300	14.9000	15.3100	-4.789%	9,254,201	-4.572%
2025-11-10	15.8800	17.455000	15.2000	16.0800	+3.608%	14,426,107	-9.142%
2025-11-07	14.9000	15.540000	14.7150	15.5200	+2.240%	5,111,648	-5.863%
2025-11-06	16.0500	16.150000	15.1100	15.1800	-5.538%	4,986,470	-3.755%
2025-11-05	15.8400	16.070000	15.6700	16.0700	+1.838%	4,978,554	-9.085%
2025-11-04	16.5100	16.770000	15.7700	15.7800	-7.935%	6,887,918	-7.414%
2025-11-03	17.4000	17.535000	16.9700	17.1400	-2.503%	5,197,838	-14.761%
2025-10-31	17.0400	17.590000	16.8400	17.5800	+3.230%	4,890,054	-16.894%
2025-10-30	17.4700	17.470000	17.0100	17.0300	-2.963%	4,415,288	-14.210%
2025-10-29	17.9600	18.160000	17.2700	17.5500	-3.039%	5,522,030	-16.752%
2025-10-28	18.3600	18.635000	17.9650	18.1000	-1.416%	4,283,321	-19.282%
2025-10-27	18.1500	18.640000	17.9400	18.3600	+2.857%	5,386,726	-20.425%
2025-10-24	18.3000	18.390000	17.7500	17.8500	-0.557%	4,628,664	-18.151%
2025-10-23	17.5900	18.045000	17.5100	17.9500	+2.221%	3,690,632	-18.607%
2025-10-22	17.8700	18.020000	17.1950	17.5600	-3.675%	5,775,470	-16.800%
2025-10-21	18.2800	18.545000	18.0200	18.2300	-1.031%	3,665,791	-19.857%
2025-10-20	18.1000	18.789900	18.0000	18.4200	+4.009%	5,117,676	-20.684%
2025-10-17	17.7500	18.080000	17.5000	17.7100	-1.938%	5,635,914	-17.504%
2025-10-16	19.2800	19.600000	17.8400	18.0600	-6.279%	8,140,862	-19.103%
2025-10-15	19.4000	19.800000	18.6700	19.2700	+1.474%	7,170,705	-24.183%
2025-10-14	18.8800	19.350000	18.3900	18.9900	-1.962%	7,677,996	-23.065%
2025-10-13	18.2500	19.390000	18.2000	19.3700	+8.152%	8,131,699	-24.574%
2025-10-10	19.0300	19.385000	17.6800	17.9100	-5.338%	9,210,398	-18.425%
2025-10-09	19.1300	19.170000	18.7100	18.9200	-1.098%	6,052,731	-22.780%
2025-10-08	19.3200	19.510000	18.8000	19.1300	+0.052%	8,019,164	-23.628%
2025-10-07	19.8600	20.055000	18.6400	19.1200	-2.747%	10,585,028	-23.588%
2025-10-06	20.1200	20.220000	19.1300	19.6600	+2.610%	16,480,269	-25.687%
2025-10-03	18.5600	19.270000	18.3200	19.1600	+5.044%	14,946,189	-23.747%
2025-10-02	17.6700	18.260000	17.4812	18.2400	+4.229%	9,180,678	-19.901%
2025-10-01	17.3700	17.510000	17.0700	17.5000	+0.923%	6,119,811	-16.514%
2025-09-30	17.2800	17.535000	16.9200	17.3400	+0.115%	6,162,381	-15.744%
2025-09-29	17.2100	17.420000	16.9500	17.3200	+1.050%	6,121,365	-15.647%
2025-09-26	17.3000	17.678669	17.0500	17.1400	-0.810%	5,744,380	-14.761%
2025-09-25	17.6900	17.810000	17.0700	17.2800	-4.741%	8,178,020	-15.451%
2025-09-24	18.3400	18.520000	18.0200	18.1400	+0.110%	5,810,617	-19.460%
2025-09-23	18.7400	18.968000	17.8400	18.1200	-2.107%	9,206,953	-19.371%
2025-09-22	17.7650	18.815000	17.3800	18.5100	+3.408%	10,380,533	-21.070%
2025-09-19	18.0250	18.118500	17.5607	17.9000	-0.666%	11,191,694	-18.380%
2025-09-18	17.6900	18.335000	17.4690	18.0200	+4.524%	10,710,928	-18.923%
2025-09-17	17.5000	17.750000	16.7800	17.2400	-1.486%	7,291,309	-15.255%
2025-09-16	17.5100	17.580000	16.9200	17.5000	-0.171%	9,314,621	-16.514%
2025-09-15	16.5600	17.570000	16.4000	17.5300	+6.695%	10,768,918	-16.657%
2025-09-12	16.4500	16.830000	16.1300	16.4300	+0.183%	8,928,658	-11.077%
2025-09-11	15.6700	16.530000	15.5992	16.4000	+5.061%	10,372,678	-10.915%
2025-09-10	15.8000	15.970000	15.3900	15.6100	-0.826%	6,972,256	-6.406%
2025-09-09	15.5100	15.780000	15.4250	15.7400	0.000%	6,746,729	-7.179%
2025-09-08	15.6700	16.100000	15.3450	15.7400	+0.768%	10,345,250	-7.179%
2025-09-05	15.8200	15.960000	15.1850	15.6200	+1.035%	12,604,183	-6.466%
2025-09-04	14.9500	16.240000	14.8000	15.4600	-7.314%	29,778,606	-5.498%
2025-09-03	16.9300	17.059900	16.4600	16.6800	-0.832%	17,413,929	-12.410%
2025-09-02	16.5400	17.140000	16.4000	16.8200	-0.532%	6,869,577	-13.139%
2025-08-29	17.3300	17.510000	16.7150	16.9100	-2.311%	6,692,006	-13.601%
2025-08-28	17.3700	17.540000	17.2150	17.3100	0.000%	4,493,585	-15.598%
2025-08-27	17.0200	17.360000	16.9900	17.3100	+2.365%	5,430,662	-15.598%
2025-08-26	17.0500	17.320000	16.7800	16.9100	-1.053%	6,184,293	-13.601%
2025-08-25	17.5500	17.680000	17.0500	17.0900	-2.343%	5,185,915	-14.511%
2025-08-22	17.0000	17.640000	16.9000	17.5000	+3.796%	6,985,260	-16.514%
2025-08-21	16.9000	16.920000	16.5600	16.8600	-0.472%	4,273,176	-13.345%
2025-08-20	17.2300	17.315000	16.2800	16.9400	-2.532%	8,397,348	-13.754%
2025-08-19	18.1400	18.250000	17.2600	17.3800	-4.505%	7,778,711	-15.938%
2025-08-18	18.1150	18.495000	17.8500	18.2000	+1.961%	7,615,428	-19.725%
2025-08-15	18.0800	18.190000	17.7200	17.8500	-0.612%	7,172,379	-18.151%
2025-08-14	18.2000	18.500000	17.6600	17.9600	-3.441%	12,387,159	-18.653%
2025-08-13	17.0000	18.636400	16.9406	18.6000	+9.994%	22,499,718	-21.452%
2025-08-12	16.5200	17.137000	16.1600	16.9100	+2.672%	18,170,645	-13.601%
2025-08-11	15.1700	17.290000	14.7000	16.4700	-25.576%	66,986,346	-11.293%
2025-08-08	22.7400	22.950000	22.0700	22.1300	-2.339%	6,485,813	-33.981%
2025-08-07	23.5000	23.680000	22.2200	22.6600	-2.538%	6,034,273	-35.525%
2025-08-06	23.3200	23.505000	22.7100	23.2500	-0.172%	4,677,148	-37.161%
2025-08-05	23.4000	23.760000	23.0000	23.2900	+0.431%	5,007,162	-37.269%
2025-08-04	22.7700	23.350000	22.5750	23.1900	+3.388%	5,354,775	-36.999%
2025-08-01	22.8200	23.079900	22.1600	22.4300	-4.796%	7,492,481	-34.864%
2025-07-31	24.5100	24.670000	23.5400	23.5600	-2.725%	6,026,309	-37.988%
2025-07-30	24.5100	24.839900	23.8400	24.2200	-1.062%	6,267,367	-39.678%
2025-07-29	25.8100	26.000000	24.4750	24.4800	-5.079%	7,324,180	-40.319%
2025-07-28	26.1600	26.415000	25.6400	25.7900	-0.846%	6,858,882	-43.350%
2025-07-25	26.4050	26.590000	25.9432	26.0100	+0.038%	7,322,079	-43.829%
2025-07-24	27.5800	27.900000	25.9900	26.0000	-10.837%	19,952,407	-43.808%
2025-07-23	28.7800	29.295000	28.5100	29.1600	+2.352%	4,714,061	-49.897%
2025-07-22	28.3700	28.710000	27.4500	28.4900	+0.565%	4,796,014	-48.719%
2025-07-21	28.9500	30.110000	28.1150	28.3300	-1.324%	8,133,685	-48.429%
2025-07-18	29.2700	29.470000	28.1400	28.7100	+1.234%	8,275,255	-49.112%
2025-07-17	27.4900	28.940000	27.4000	28.3600	+4.150%	8,433,809	-48.484%
2025-07-16	27.1300	27.270000	26.0750	27.2300	+0.740%	4,620,943	-46.346%
2025-07-15	27.2400	27.580000	26.7450	27.0300	+0.858%	4,981,959	-45.949%
2025-07-14	26.0000	27.250700	25.7616	26.8000	+1.940%	5,088,068	-45.485%
2025-07-11	26.4100	26.961900	26.1300	26.2900	-1.940%	4,222,376	-44.428%
2025-07-10	27.6700	27.780000	26.4500	26.8100	-2.118%	5,366,317	-45.505%
2025-07-09	27.0000	27.579700	26.5100	27.3900	+3.868%	7,016,259	-46.659%
2025-07-08	25.9100	26.880000	25.9100	26.3700	+2.807%	5,834,955	-44.596%
2025-07-07	25.5500	25.660000	24.8500	25.6500	-0.388%	5,191,754	-43.041%
2025-07-03	26.1500	26.430000	25.6350	25.7500	-0.271%	4,512,080	-43.262%
2025-07-02	24.6000	26.070000	24.4600	25.8200	+5.088%	8,633,449	-43.416%
2025-07-01	24.3300	24.690000	23.8700	24.5700	0.000%	3,992,092	-40.537%
2025-06-30	24.5000	25.370000	24.5000	24.5700	+1.361%	6,781,451	-40.537%
2025-06-27	25.0600	25.060000	23.8600	24.2400	-1.942%	6,931,991	-39.728%
2025-06-26	23.9000	24.990000	23.5500	24.7200	+4.569%	6,696,072	-40.898%
2025-06-25	24.2800	24.450000	23.4850	23.6400	-2.193%	4,019,350	-38.198%
2025-06-24	23.9500	24.260000	23.8200	24.1700	+3.246%	4,596,059	-39.553%
2025-06-23	22.9350	23.835200	22.8802	23.4100	-0.805%	4,357,628	-37.591%
2025-06-20	24.3500	24.490000	23.3950	23.6000	-2.318%	5,750,480	-38.093%
2025-06-18	24.0100	24.460000	23.8200	24.1600	+0.751%	4,491,221	-39.528%
2025-06-17	24.3400	24.750000	23.9800	23.9800	-1.922%	4,799,107	-39.074%
2025-06-16	24.0600	24.470000	23.7900	24.4500	+2.904%	4,792,467	-40.245%
2025-06-13	23.7100	24.110000	23.2900	23.7600	-2.463%	4,682,202	-38.510%
2025-06-12	24.5600	24.865600	24.2550	24.3600	-1.176%	4,300,227	-40.025%
2025-06-11	26.0000	26.000000	24.5650	24.6500	-3.749%	7,109,856	-40.730%
2025-06-10	25.8600	26.520000	25.5550	25.6100	-0.967%	4,397,710	-42.952%
2025-06-09	26.2050	26.680000	25.8000	25.8600	-0.347%	5,144,340	-43.503%
2025-06-06	25.8500	26.630000	25.6611	25.9500	+2.407%	6,027,305	-43.699%
2025-06-05	26.3900	26.779700	25.0950	25.3400	-3.503%	6,790,036	-42.344%
2025-06-04	25.8500	26.340000	25.0200	26.2600	+2.298%	6,924,391	-44.364%
2025-06-03	25.4300	26.080000	24.7100	25.6700	+2.803%	8,179,570	-43.085%
2025-06-02	26.3100	26.430000	24.8600	24.9700	-6.093%	10,081,290	-41.490%
2025-05-30	27.5000	28.080000	26.1900	26.5900	-4.353%	12,003,558	-45.055%
2025-05-29	26.5900	30.240000	26.2100	27.8000	+20.765%	54,978,090	-47.446%
2025-05-28	23.8750	24.080000	23.0100	23.0200	-3.763%	13,115,545	-36.533%
2025-05-27	23.4700	24.431000	23.2600	23.9200	+5.282%	7,319,781	-38.921%
2025-05-23	22.1100	23.240000	22.1000	22.7200	-0.044%	4,022,704	-35.695%
2025-05-22	21.9800	23.180000	21.8300	22.7300	+3.932%	5,149,647	-35.724%
2025-05-21	22.7500	23.255000	21.7550	21.8700	-5.529%	4,153,705	-33.196%
2025-05-20	23.0650	23.310000	22.6001	23.1500	-0.129%	4,655,112	-36.890%
2025-05-19	23.4200	23.600000	22.8600	23.1800	-4.056%	4,296,954	-36.972%
2025-05-16	23.5800	24.260000	23.3327	24.1600	+3.204%	3,559,870	-39.528%
2025-05-15	23.4900	23.700000	22.9500	23.4100	-1.968%	3,349,741	-37.591%
2025-05-14	24.1300	24.689800	23.6800	23.8800	-0.459%	4,841,775	-38.819%
2025-05-13	24.3700	24.377700	23.7750	23.9900	-0.868%	4,748,306	-39.100%
2025-05-12	24.6600	24.730000	23.7750	24.2000	+3.552%	3,749,939	-39.628%
2025-05-09	23.3650	24.050000	23.1796	23.3700	-0.426%	3,064,788	-37.484%
2025-05-08	22.8000	23.713200	22.6400	23.4700	+5.294%	3,629,545	-37.750%
2025-05-07	21.8900	22.410000	21.7450	22.2900	+2.154%	2,194,604	-34.455%
2025-05-06	21.3600	21.950000	21.2300	21.8200	-0.728%	2,206,936	-33.043%
2025-05-05	22.3600	22.490000	21.9200	21.9800	-2.224%	2,540,097	-33.530%
2025-05-02	22.2600	22.705000	21.9500	22.4800	+2.978%	3,039,647	-35.009%
2025-05-01	22.5000	22.660000	21.7800	21.8300	-0.818%	3,040,496	-33.074%
2025-04-30	21.7800	22.060000	21.4800	22.0100	-2.221%	2,810,380	-33.621%
2025-04-29	22.2200	22.850800	22.1400	22.5100	-0.310%	2,794,851	-35.096%
2025-04-28	22.7600	22.840000	21.9400	22.5800	-0.044%	3,066,025	-35.297%
2025-04-25	21.9900	22.730000	21.7600	22.5900	+2.589%	3,301,494	-35.325%
2025-04-24	20.5000	22.110000	20.4000	22.0200	+7.994%	3,697,521	-33.651%
2025-04-23	20.5450	21.030000	20.1000	20.3900	+2.669%	3,919,706	-28.347%
2025-04-22	19.5400	20.000000	19.3212	19.8600	+3.384%	2,702,100	-26.435%
2025-04-21	19.0600	19.290000	18.8400	19.2100	-0.724%	2,856,290	-23.946%
2025-04-17	19.3000	19.550000	19.0700	19.3500	0.000%	2,365,159	-24.496%
2025-04-16	19.5500	19.860000	18.9700	19.3500	-3.105%	2,453,713	-24.496%
2025-04-15	19.8400	20.118300	19.5500	19.9700	-0.449%	3,160,988	-26.840%
2025-04-14	21.2500	21.430000	19.6200	20.0600	-2.574%	5,401,532	-27.168%
2025-04-11	20.2900	20.630000	19.6100	20.5900	+1.429%	2,633,544	-29.043%
2025-04-10	20.5600	20.640000	19.5900	20.3000	-4.155%	3,861,651	-28.030%
2025-04-09	18.1500	21.580000	18.0600	21.1800	+16.118%	6,463,724	-31.020%
2025-04-08	20.4100	20.410000	17.8810	18.2400	-4.702%	4,547,433	-19.901%
2025-04-07	17.6600	20.250000	17.0300	19.1400	+0.790%	6,356,158	-23.668%
2025-04-04	19.6500	19.900000	18.1302	18.9900	-6.407%	5,613,433	-23.065%
2025-04-03	20.6400	20.785100	19.9500	20.2900	-7.689%	4,590,625	-27.994%
2025-04-02	20.8200	22.290000	20.7500	21.9800	+2.566%	2,456,967	-33.530%
2025-04-01	21.2600	21.570000	20.6500	21.4300	+1.805%	3,093,009	-31.825%
2025-03-31	21.0400	21.360000	20.5200	21.0500	-3.485%	2,952,925	-30.594%
2025-03-28	22.2700	22.505000	21.3600	21.8100	-3.196%	4,326,338	-33.012%
2025-03-27	22.9250	22.980000	22.3500	22.5300	-2.171%	2,104,850	-35.153%
2025-03-26	23.5500	23.662500	22.6600	23.0300	-2.000%	2,029,344	-36.561%
2025-03-25	23.7000	23.880000	23.1500	23.5000	+0.043%	2,582,544	-37.830%
2025-03-24	23.2400	23.780000	23.1200	23.4900	+3.846%	3,013,897	-37.803%
2025-03-21	21.9300	23.020000	21.7700	22.6200	+1.072%	3,635,341	-35.411%
2025-03-20	22.3300	22.960000	22.2100	22.3800	-1.410%	2,449,016	-34.718%
2025-03-19	22.2500	23.150000	22.2400	22.7000	+2.576%	3,322,138	-35.639%
2025-03-18	21.7550	22.250000	21.2300	22.1300	+0.866%	3,671,336	-33.981%
2025-03-17	21.6600	22.300000	21.4800	21.9400	+1.527%	3,036,402	-33.409%
2025-03-14	21.3300	21.780000	21.2012	21.6100	+3.298%	3,948,980	-32.392%
2025-03-13	21.4400	21.560000	20.6600	20.9200	-3.238%	2,912,015	-30.163%
2025-03-12	21.7000	21.916700	20.9500	21.6200	+3.346%	2,927,172	-32.424%
2025-03-11	20.8450	21.720000	20.6200	20.9200	-0.191%	4,178,531	-30.163%
2025-03-10	21.6150	22.110000	20.5100	20.9600	-6.968%	6,414,668	-30.296%
2025-03-07	21.1500	22.790000	20.9200	22.5300	+4.791%	4,703,176	-35.153%
2025-03-06	22.1200	22.540000	21.2600	21.5000	-5.035%	4,244,405	-32.047%
2025-03-05	22.1850	22.800000	21.8400	22.6400	+2.443%	3,520,489	-35.468%
2025-03-04	21.4000	22.962700	20.9700	22.1000	+0.318%	6,713,148	-33.891%
2025-03-03	23.9900	24.350000	22.0100	22.0300	-6.055%	5,652,698	-33.681%
2025-02-28	23.2100	24.150000	22.8200	23.4500	-1.801%	7,499,039	-37.697%
2025-02-27	24.9500	25.680000	23.5000	23.8800	-9.682%	14,815,278	-38.819%
2025-02-26	26.6600	27.510000	26.3000	26.4400	+0.418%	8,040,738	-44.743%
2025-02-25	26.4100	26.820000	25.1800	26.3300	-2.046%	5,919,797	-44.512%
2025-02-24	28.1100	28.250000	26.3400	26.8800	-5.684%	5,687,725	-45.647%
2025-02-21	30.0300	30.235000	28.4100	28.5000	-4.682%	4,857,597	-48.737%
2025-02-20	30.3500	30.450000	28.4100	29.9000	-2.827%	7,541,102	-51.137%
2025-02-19	31.5700	32.120000	30.6500	30.7700	-3.178%	4,248,562	-52.519%
2025-02-18	31.5800	32.180000	31.3600	31.7800	+0.697%	4,178,065	-54.028%
2025-02-14	32.8300	32.970000	31.3700	31.5600	-4.102%	4,230,347	-53.707%
2025-02-13	32.8000	33.100000	32.3100	32.9100	+1.262%	3,461,426	-55.606%
2025-02-12	31.5500	32.773600	31.4141	32.5000	+1.626%	4,117,297	-55.046%
2025-02-11	34.8900	34.900000	31.9300	31.9800	-8.863%	6,931,099	-54.315%
2025-02-10	33.7500	35.980000	33.5700	35.0900	+4.809%	6,056,855	-58.364%
2025-02-07	33.6200	34.749900	33.1514	33.4800	-0.505%	4,245,738	-56.362%
2025-02-06	34.7900	34.850000	33.1100	33.6500	-1.579%	3,253,142	-56.582%
2025-02-05	33.7900	34.205000	33.4700	34.1900	+1.244%	3,497,229	-57.268%
2025-02-04	32.0000	33.810000	31.9000	33.7700	+8.202%	5,137,727	-56.737%
2025-02-03	29.5000	31.480000	29.4001	31.2100	-0.447%	3,845,438	-53.188%
2025-01-31	32.4200	32.742000	30.8800	31.3500	-2.184%	3,465,673	-53.397%
2025-01-30	31.9900	32.286300	31.2900	32.0500	+1.264%	3,243,416	-54.415%
2025-01-29	32.7900	32.970000	31.1700	31.6500	-4.091%	3,457,589	-53.839%
2025-01-28	31.3000	33.240000	30.6500	33.0000	+5.973%	4,382,326	-55.727%
2025-01-27	31.0800	32.250000	30.3412	31.1400	-5.090%	5,975,207	-53.083%
2025-01-24	34.4100	34.800000	32.6521	32.8100	-3.613%	5,472,720	-55.471%
2025-01-23	33.1400	34.110000	32.6300	34.0400	+1.219%	4,601,238	-57.080%
2025-01-22	35.2800	35.650000	33.4100	33.6300	+2.499%	9,518,515	-56.557%
2025-01-21	32.3500	33.400000	31.3000	32.8100	+2.499%	4,537,702	-55.471%
2025-01-17	32.9200	33.000000	31.7800	32.0100	-0.929%	3,795,271	-54.358%
2025-01-16	31.8000	32.680000	31.5700	32.3100	+1.828%	3,041,856	-54.782%
2025-01-15	32.2900	33.000000	31.5250	31.7300	+2.686%	4,911,977	-53.955%
2025-01-14	31.6400	32.190000	30.2400	30.9000	-0.194%	5,038,578	-52.718%
2025-01-13	31.2000	31.479900	30.3800	30.9600	-4.503%	4,563,620	-52.810%
2025-01-10	32.5700	33.110000	31.3500	32.4200	-2.643%	4,630,067	-54.935%
2025-01-08	34.7100	35.150000	33.0100	33.3000	-7.035%	5,163,236	-56.126%
2025-01-07	37.2500	37.549400	35.1900	35.8200	-3.006%	4,291,060	-59.213%
2025-01-06	37.9800	38.580000	36.8500	36.9300	+0.408%	5,280,425	-60.439%
2025-01-03	34.9000	37.175200	34.6000	36.7800	+6.086%	4,842,613	-60.277%
2025-01-02	35.0000	35.430000	34.0600	34.6700	+0.697%	3,587,194	-57.860%
2024-12-31	35.7000	35.930000	34.2600	34.4300	-2.437%	3,249,405	-57.566%
2024-12-30	35.1800	35.675000	33.9100	35.2900	-1.231%	4,277,128	-58.600%
2024-12-27	37.1000	37.370000	35.0100	35.7300	-4.260%	4,815,349	-59.110%
2024-12-26	35.7100	37.850000	35.5000	37.3200	+4.509%	5,798,534	-60.852%
2024-12-24	35.6400	36.060000	35.1400	35.7100	+0.705%	2,671,645	-59.087%
2024-12-23	36.4800	36.900000	35.1200	35.4600	-2.422%	4,172,289	-58.799%
2024-12-20	35.0100	36.890000	34.1300	36.3400	+2.511%	12,394,383	-59.796%
2024-12-19	38.8600	39.639900	33.6000	35.4500	-10.683%	16,099,646	-58.787%
2024-12-18	42.9300	44.339500	38.6400	39.6900	-7.396%	11,651,658	-63.190%
2024-12-17	42.3500	43.750000	41.8607	42.8600	-0.186%	9,245,522	-65.912%
2024-12-16	39.5000	43.070000	38.9100	42.9400	+8.819%	12,199,533	-65.976%
2024-12-13	38.0000	40.200000	37.1100	39.4600	+3.163%	12,253,487	-62.975%
2024-12-12	37.0000	39.930000	37.0000	38.2500	+0.183%	10,930,857	-61.804%
2024-12-11	39.0100	39.950000	36.7100	38.1800	-8.507%	19,640,808	-61.734%
2024-12-10	37.1100	45.080000	35.6200	41.7300	+0.120%	51,060,690	-64.989%
2024-12-09	41.9000	42.940000	40.0901	41.6800	+2.863%	27,824,620	-64.947%
2024-12-06	38.2900	40.650000	38.1300	40.5200	+8.082%	13,706,334	-63.944%
2024-12-05	37.8800	39.637600	37.4450	37.4900	-0.266%	7,505,762	-61.030%
2024-12-04	37.3700	39.350000	37.1500	37.5900	+2.286%	7,154,910	-61.133%
2024-12-03	35.5550	37.280000	35.3900	36.7500	+1.547%	4,142,325	-60.245%
2024-12-02	38.0300	38.210000	36.0100	36.1900	-2.663%	5,243,743	-59.630%
2024-11-29	37.7800	39.326600	37.0300	37.1800	+2.171%	5,527,419	-60.705%
2024-11-27	36.4300	36.790000	35.4100	36.3900	+0.083%	3,752,650	-59.852%
2024-11-26	36.7400	38.270000	35.7805	36.3600	-3.962%	5,942,199	-59.818%
2024-11-25	38.5000	39.880000	37.8000	37.8600	+1.176%	9,477,598	-61.410%
2024-11-22	34.5000	37.460000	33.8000	37.4200	+6.945%	10,028,777	-60.957%
2024-11-21	33.5000	36.000000	32.4100	34.9900	+8.127%	13,009,142	-58.245%
2024-11-20	32.8200	33.100000	30.9400	32.3600	-1.820%	8,949,448	-54.852%
2024-11-19	27.4600	33.500000	27.3000	32.9600	+24.190%	27,841,500	-55.674%
2024-11-18	26.2000	26.730000	25.8000	26.5400	+2.116%	2,637,474	-44.951%
2024-11-15	26.3000	26.410000	25.3900	25.9900	-1.478%	3,153,339	-43.786%
2024-11-14	27.5100	27.715000	26.2400	26.3800	-3.193%	2,647,647	-44.617%
2024-11-13	27.7900	28.630000	27.1850	27.2500	-1.943%	3,016,648	-46.385%
2024-11-12	27.7300	28.030000	27.0800	27.7900	-1.419%	2,832,017	-47.427%
2024-11-11	28.0500	29.290000	27.9500	28.1900	+2.286%	5,132,359	-48.173%
2024-11-08	27.3800	27.720000	26.6900	27.5600	+0.145%	2,732,963	-46.988%
2024-11-07	27.7300	28.550000	27.4000	27.5200	-0.650%	3,411,397	-46.911%
2024-11-06	27.4900	28.530000	27.3501	27.7000	+4.175%	5,445,905	-47.256%
2024-11-05	25.3500	26.790000	25.2500	26.5900	+7.045%	3,362,040	-45.055%
2024-11-04	24.8200	25.030000	24.2000	24.8400	-0.759%	2,343,961	-41.184%
2024-11-01	24.9800	25.930000	24.9100	25.0300	+1.624%	2,740,783	-41.630%
2024-10-31	25.7500	26.085000	24.4500	24.6300	-5.087%	3,102,927	-40.682%
2024-10-30	26.1600	27.150000	25.9050	25.9500	-1.518%	2,160,519	-43.699%
2024-10-29	26.3500	26.568000	25.9000	26.3500	+0.038%	1,792,236	-44.554%
2024-10-28	25.5200	26.500000	25.5200	26.3400	+4.193%	2,278,721	-44.533%
2024-10-25	25.2500	26.050000	25.2400	25.2800	+1.120%	2,194,889	-42.207%
2024-10-24	24.8000	25.220000	24.6800	25.0000	+2.375%	1,854,777	-41.560%
2024-10-23	25.2400	25.365000	24.2500	24.4200	-3.172%	2,441,301	-40.172%
2024-10-22	25.4400	25.590000	25.1400	25.2200	-1.292%	1,673,362	-42.070%
2024-10-21	25.7100	26.170000	25.2100	25.5500	-0.467%	1,829,452	-42.818%
2024-10-18	26.1100	26.350000	25.6300	25.6700	-1.003%	1,914,067	-43.085%
2024-10-17	26.1100	26.520000	25.6000	25.9300	-0.917%	2,465,975	-43.656%
2024-10-16	26.3400	26.450000	25.4300	26.1700	-0.076%	2,903,501	-44.173%
2024-10-15	27.5700	27.940000	26.1500	26.1900	-5.040%	4,035,636	-44.215%
2024-10-14	27.2400	27.710000	26.8206	27.5800	+1.248%	3,486,254	-47.027%
2024-10-11	26.0900	27.475000	26.0900	27.2400	+3.851%	5,953,517	-46.366%
2024-10-10	25.5000	26.370000	24.9696	26.2300	+0.498%	3,864,469	-44.300%
2024-10-09	24.5800	26.265000	24.4900	26.1000	+6.748%	5,355,999	-44.023%
2024-10-08	24.0000	24.580000	23.9200	24.4500	+1.452%	2,345,943	-40.245%
2024-10-07	24.0500	24.300000	23.7800	24.1000	+0.083%	2,224,847	-39.378%
2024-10-04	23.4200	24.199900	23.0394	24.0800	+4.559%	3,001,538	-39.327%
2024-10-03	22.6200	23.200000	22.6200	23.0300	+0.612%	1,744,984	-36.561%
2024-10-02	22.4500	23.290000	22.4500	22.8900	+1.283%	2,929,531	-36.173%
2024-10-01	24.2000	24.300000	22.4200	22.6000	-6.727%	3,639,256	-35.354%
2024-09-30	24.0900	24.474000	23.9300	24.2300	+0.041%	1,815,370	-39.703%
2024-09-27	24.6000	24.724000	24.0300	24.2200	-0.616%	2,152,028	-39.678%
2024-09-26	24.6900	24.750000	23.9600	24.3700	+0.869%	2,567,230	-40.049%
2024-09-25	23.1500	24.380000	23.1300	24.1600	+4.093%	4,907,044	-39.528%
2024-09-24	23.4200	23.560000	22.9000	23.2100	-0.386%	2,139,919	-37.053%
2024-09-23	23.2300	23.436800	22.9500	23.3000	+0.215%	2,083,759	-37.296%
2024-09-20	23.6000	23.790000	22.8600	23.2500	-1.981%	4,347,304	-37.161%
2024-09-19	24.0500	24.150000	23.4900	23.7200	+1.934%	3,068,305	-38.406%
2024-09-18	23.2700	24.250000	23.2300	23.2700	-0.257%	3,158,586	-37.215%
2024-09-17	23.4100	23.900000	23.0650	23.3300	+0.215%	2,646,273	-37.377%
2024-09-16	23.0000	23.455000	22.7410	23.2800	+1.217%	3,678,615	-37.242%
2024-09-13	23.1000	23.610000	22.6900	23.0000	+0.568%	4,320,102	-36.478%
2024-09-12	21.5300	22.870000	21.4480	22.8700	+6.819%	5,722,342	-36.117%
2024-09-11	21.4900	21.770000	20.9200	21.4100	-0.419%	3,098,412	-31.761%
2024-09-10	21.4500	21.610000	20.9800	21.5000	+0.514%	3,212,040	-32.047%
2024-09-09	21.3400	22.185000	21.0100	21.3900	+0.423%	5,035,691	-31.697%
2024-09-06	21.2300	22.220000	20.5305	21.3000	+0.852%	8,752,048	-31.408%
2024-09-05	19.1800	21.400000	18.8500	21.1200	-8.214%	25,822,265	-30.824%
2024-09-04	23.2800	23.930000	22.9200	23.0100	-1.876%	14,393,419	-36.506%
2024-09-03	23.0000	23.837000	22.9500	23.4500	+0.471%	6,770,691	-37.697%
2024-08-30	23.3900	23.500000	22.8700	23.3400	+1.214%	4,484,483	-37.404%
2024-08-29	23.5500	23.650000	22.8800	23.0600	+0.261%	3,694,578	-36.644%
2024-08-28	23.3200	23.560000	22.3900	23.0000	-2.252%	3,926,896	-36.478%
2024-08-27	24.1300	24.260000	23.4700	23.5300	-3.368%	3,409,100	-37.909%
2024-08-26	24.6000	24.790000	24.3100	24.3500	-0.693%	2,051,817	-40.000%
2024-08-23	24.2400	24.670000	24.0900	24.5200	+1.743%	2,417,373	-40.416%
2024-08-22	24.8500	24.870000	24.0300	24.1000	-2.940%	2,403,458	-39.378%
2024-08-21	24.6700	24.980000	24.5600	24.8300	+0.976%	2,581,700	-41.160%
2024-08-20	25.5100	25.640000	24.2100	24.5900	-4.020%	3,527,521	-40.586%
2024-08-19	25.5500	25.800000	25.3800	25.6200	+0.510%	1,802,656	-42.974%
2024-08-16	25.5800	26.099900	25.4350	25.4900	-0.663%	1,698,028	-42.683%
2024-08-15	25.6500	25.939500	25.4000	25.6600	+2.190%	1,979,765	-43.063%
2024-08-14	25.3300	25.450000	24.7830	25.1100	+0.480%	1,386,607	-41.816%
2024-08-13	24.8800	25.335000	24.7400	24.9900	+1.585%	2,069,097	-41.537%
2024-08-12	25.0000	25.000000	24.3800	24.6000	-1.403%	1,654,538	-40.610%
2024-08-09	24.9700	25.240100	24.7000	24.9500	+0.402%	1,712,109	-41.443%
2024-08-08	23.8900	24.960000	23.5300	24.8500	+6.197%	2,541,366	-41.207%
2024-08-07	24.4900	24.900000	23.3400	23.4000	-2.092%	3,122,471	-37.564%
2024-08-06	24.1900	24.299800	23.6126	23.9000	0.000%	2,286,572	-38.870%
2024-08-05	21.2000	24.230000	21.0000	23.9000	-2.169%	4,581,669	-38.870%
2024-08-02	24.5100	25.050000	24.0245	24.4300	-5.383%	4,203,670	-40.196%
2024-08-01	26.7800	26.925000	25.4100	25.8200	-3.477%	2,898,038	-43.416%
2024-07-31	27.1800	27.590000	26.6750	26.7500	+0.602%	3,144,498	-45.383%
2024-07-30	27.5100	27.930000	25.9200	26.5900	-2.956%	3,270,345	-45.055%
2024-07-29	27.9300	28.050000	27.1200	27.4000	-1.190%	1,894,031	-46.679%
2024-07-26	27.6400	27.950000	26.9500	27.7300	+3.316%	2,735,690	-47.313%
2024-07-25	26.2200	27.630000	25.8000	26.8400	+1.436%	3,652,304	-45.566%
2024-07-24	28.0000	28.241600	26.4200	26.4600	-6.765%	3,632,807	-44.785%
2024-07-23	27.8600	28.860000	27.6200	28.3800	+1.176%	2,029,830	-48.520%
2024-07-22	28.1300	28.490000	27.7200	28.0500	+0.791%	2,195,730	-47.914%
2024-07-19	28.3200	28.510000	27.7600	27.8300	-1.452%	2,768,762	-47.503%
2024-07-18	29.8800	30.085000	27.9500	28.2400	-5.394%	4,051,227	-48.265%
2024-07-17	29.7500	30.375000	29.1550	29.8500	-1.938%	2,924,275	-51.055%
2024-07-16	30.8300	31.514200	29.7400	30.4400	-0.458%	4,429,208	-52.004%
2024-07-15	30.1200	30.800000	29.7200	30.5800	+3.032%	4,328,790	-52.224%
2024-07-12	29.7700	30.320000	29.5200	29.6800	-0.403%	3,360,374	-50.775%
2024-07-11	30.2200	31.120000	29.5700	29.8000	-0.534%	4,205,455	-50.973%
2024-07-10	29.9900	30.048000	28.9300	29.9600	+1.766%	3,234,451	-51.235%
2024-07-09	29.9200	30.260000	28.2250	29.4400	-1.538%	4,558,294	-50.374%
2024-07-08	29.9200	31.025000	29.8500	29.9000	-0.134%	3,888,391	-51.137%
2024-07-05	28.4300	30.190000	28.2800	29.9400	+4.832%	4,610,732	-51.202%
2024-07-03	28.1300	28.990000	27.9200	28.5600	+1.673%	1,877,749	-48.845%

document.getElementById("FLVh4X").onerror = function(){this.style.display='none';}; .dark-mode .jNPvk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNPvk1{ color: #333333; background-color: white; border: 2px solid #333333; }AIC3.ai, Inc.stock NYSE

AI
C3.ai, Inc.
stock NYSE