5 DAY PERFORMANCE
+27.71%
1 MONTH PERFORMANCE
+23.52%
3 MONTH PERFORMANCE
+21.79%
6 MONTH PERFORMANCE
-26.13%
YEAR-TO-DATE PERFORMANCE
-44.32%
1 YEAR PERFORMANCE
-52.69%
C3.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $15.12 | $15.41 (1.88%) | $15.90 | $15.12 | 3.41 M | $2.15 B |
| 12/05/2025 | $15.38 | $15.08 (-1.95%) | $15.43 | $14.80 | 6.72 M | $2.07 B |
| 12/04/2025 | $14.95 | $15.32 (2.47%) | $15.87 | $14.85 | 14.09 M | $2.10 B |
| 12/03/2025 | $14.34 | $15.01 (4.67%) | $15.17 | $14.17 | 9.59 M | $2.06 B |
| 12/02/2025 | $14.19 | $14.37 (1.27%) | $14.64 | $14.17 | 5.36 M | $1.97 B |
| 12/01/2025 | $14.02 | $14.09 (0.5%) | $14.43 | $13.99 | 3.97 M | $1.93 B |
| 11/28/2025 | $14.20 | $14.45 (1.76%) | $14.54 | $14.16 | 2.27 M | $1.96 B |
| 11/26/2025 | $14.23 | $14.16 (-0.49%) | $14.48 | $14.16 | 4.94 M | $1.92 B |
| 11/25/2025 | $13.52 | $14.18 (4.88%) | $14.21 | $13.28 | 5.26 M | $1.92 B |
| 11/24/2025 | $13.73 | $13.52 (-1.53%) | $13.79 | $13.40 | 4.81 M | $1.83 B |
| 11/21/2025 | $12.83 | $13.63 (6.24%) | $13.70 | $12.59 | 8.43 M | $1.85 B |
| 11/20/2025 | $13.72 | $12.85 (-6.34%) | $14.16 | $12.74 | 8.36 M | $1.74 B |
| 11/19/2025 | $13.65 | $13.54 (-0.81%) | $13.93 | $13.28 | 4.61 M | $1.83 B |
| 11/18/2025 | $13.25 | $13.74 (3.7%) | $14.15 | $13.20 | 7.47 M | $1.86 B |
| 11/17/2025 | $13.98 | $13.44 (-3.86%) | $14.07 | $13.31 | 5.08 M | $1.82 B |
| 11/14/2025 | $13.65 | $14.07 (3.08%) | $14.37 | $13.59 | 6.73 M | $1.90 B |
| 11/13/2025 | $14.60 | $14.10 (-3.42%) | $14.68 | $13.66 | 8.39 M | $1.91 B |
| 11/12/2025 | $15.39 | $14.83 (-3.64%) | $15.61 | $14.65 | 7.50 M | $2.01 B |
| 11/11/2025 | $15.50 | $15.31 (-1.23%) | $15.67 | $14.90 | 9.28 M | $2.07 B |
| 11/10/2025 | $15.88 | $16.08 (1.26%) | $17.45 | $15.20 | 14.43 M | $2.18 B |
| 11/07/2025 | $14.90 | $15.52 (4.16%) | $15.54 | $14.72 | 5.12 M | $2.10 B |
| 11/06/2025 | $16.05 | $15.18 (-5.42%) | $16.15 | $15.11 | 4.99 M | $2.05 B |
| 11/05/2025 | $15.84 | $16.07 (1.45%) | $16.07 | $15.67 | 4.98 M | $2.18 B |
| 11/04/2025 | $16.51 | $15.78 (-4.42%) | $16.77 | $15.77 | 6.89 M | $2.14 B |
| 11/03/2025 | $17.40 | $17.14 (-1.49%) | $17.54 | $16.97 | 5.20 M | $2.32 B |
| 10/31/2025 | $17.04 | $17.58 (3.17%) | $17.59 | $16.84 | 4.89 M | $2.38 B |
| 10/30/2025 | $17.47 | $17.03 (-2.52%) | $17.47 | $17.01 | 4.42 M | $2.31 B |
| 10/29/2025 | $17.96 | $17.55 (-2.28%) | $18.16 | $17.27 | 5.52 M | $2.38 B |
| 10/28/2025 | $18.36 | $18.10 (-1.42%) | $18.64 | $17.97 | 4.29 M | $2.45 B |
| 10/27/2025 | $18.15 | $18.36 (1.16%) | $18.64 | $17.94 | 5.39 M | $2.49 B |
| 10/24/2025 | $18.30 | $17.85 (-2.46%) | $18.39 | $17.75 | 4.64 M | $2.42 B |
| 10/23/2025 | $17.59 | $17.95 (2.05%) | $18.05 | $17.51 | 3.70 M | $2.43 B |
| 10/22/2025 | $17.87 | $17.56 (-1.73%) | $18.02 | $17.20 | 5.79 M | $2.38 B |
| 10/21/2025 | $18.28 | $18.23 (-0.27%) | $18.55 | $18.02 | 3.67 M | $2.47 B |
| 10/20/2025 | $18.10 | $18.42 (1.77%) | $18.79 | $18.00 | 5.12 M | $2.49 B |
| 10/17/2025 | $17.75 | $17.71 (-0.23%) | $18.08 | $17.50 | 5.64 M | $2.40 B |
| 10/16/2025 | $19.28 | $18.06 (-6.33%) | $19.60 | $17.84 | 8.14 M | $2.44 B |
| 10/15/2025 | $19.40 | $19.27 (-0.67%) | $19.80 | $18.67 | 7.17 M | $2.61 B |
| 10/14/2025 | $18.88 | $18.99 (0.58%) | $19.35 | $18.39 | 7.68 M | $2.57 B |
| 10/13/2025 | $18.25 | $19.37 (6.14%) | $19.39 | $18.20 | 8.13 M | $2.62 B |
| 10/10/2025 | $19.03 | $17.91 (-5.89%) | $19.39 | $17.68 | 9.21 M | $2.42 B |
| 10/09/2025 | $19.13 | $18.92 (-1.1%) | $19.17 | $18.71 | 6.05 M | $2.56 B |
| 10/08/2025 | $19.32 | $19.13 (-0.98%) | $19.51 | $18.80 | 8.02 M | $2.59 B |
| 10/07/2025 | $19.86 | $19.12 (-3.73%) | $20.06 | $18.64 | 10.59 M | $2.59 B |
| 10/06/2025 | $20.12 | $19.66 (-2.29%) | $20.22 | $19.13 | 16.48 M | $2.66 B |
| 10/03/2025 | $18.56 | $19.16 (3.23%) | $19.27 | $18.32 | 14.95 M | $2.59 B |
| 10/02/2025 | $17.67 | $18.24 (3.23%) | $18.26 | $17.48 | 9.18 M | $2.47 B |
| 10/01/2025 | $17.37 | $17.50 (0.75%) | $17.51 | $17.07 | 6.12 M | $2.37 B |
| 09/30/2025 | $17.28 | $17.34 (0.35%) | $17.54 | $16.92 | 6.16 M | $2.35 B |
| 09/29/2025 | $17.21 | $17.32 (0.64%) | $17.42 | $16.95 | 6.12 M | $2.34 B |
| 09/26/2025 | $17.30 | $17.14 (-0.92%) | $17.68 | $17.05 | 5.74 M | $2.32 B |
| 09/25/2025 | $17.69 | $17.28 (-2.32%) | $17.81 | $17.07 | 8.18 M | $2.34 B |
| 09/24/2025 | $18.34 | $18.14 (-1.09%) | $18.52 | $18.02 | 5.81 M | $2.46 B |
| 09/23/2025 | $18.74 | $18.12 (-3.31%) | $18.97 | $17.84 | 9.21 M | $2.45 B |
| 09/22/2025 | $17.77 | $18.51 (4.16%) | $18.82 | $17.38 | 10.38 M | $2.51 B |
| 09/19/2025 | $18.02 | $17.90 (-0.67%) | $18.12 | $17.56 | 11.19 M | $2.42 B |
| 09/18/2025 | $17.69 | $18.02 (1.87%) | $18.34 | $17.47 | 10.71 M | $2.44 B |
| 09/17/2025 | $17.50 | $17.24 (-1.49%) | $17.75 | $16.78 | 7.29 M | $2.33 B |
| 09/16/2025 | $17.51 | $17.50 (-0.06%) | $17.58 | $16.92 | 9.31 M | $2.37 B |
| 09/15/2025 | $16.56 | $17.53 (5.86%) | $17.57 | $16.40 | 10.77 M | $2.37 B |
| 09/12/2025 | $16.45 | $16.43 (-0.12%) | $16.83 | $16.13 | 8.93 M | $2.22 B |
| 09/11/2025 | $15.67 | $16.40 (4.66%) | $16.53 | $15.60 | 10.37 M | $2.22 B |
| 09/10/2025 | $15.80 | $15.61 (-1.2%) | $15.97 | $15.39 | 6.97 M | $2.11 B |
| 09/09/2025 | $15.51 | $15.74 (1.48%) | $15.78 | $15.43 | 6.75 M | $2.13 B |
| 09/08/2025 | $15.67 | $15.74 (0.45%) | $16.10 | $15.35 | 10.35 M | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
