C3.ai Inc. (AI)
NYSE: AI
· Real-Time Price · USD
17.80
-0.16 (-0.89%)
At close: Aug 15, 2025, 12:49 PM
AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.20 | 18.50 | 17.66 | 17.96 | 17.96 | -3.44% | 12,246,090 |
| Aug 13, 2025 | 17.00 | 18.64 | 16.94 | 18.60 | 18.60 | 9.99% | 22,499,718 |
| Aug 12, 2025 | 16.52 | 17.14 | 16.16 | 16.91 | 16.91 | 2.67% | 18,170,645 |
| Aug 11, 2025 | 15.17 | 17.29 | 14.70 | 16.47 | 16.47 | -25.58% | 66,986,346 |
| Aug 8, 2025 | 22.74 | 22.95 | 22.07 | 22.13 | 22.13 | -2.34% | 6,485,813 |
| Aug 7, 2025 | 23.50 | 23.68 | 22.22 | 22.66 | 22.66 | -2.54% | 6,034,300 |
| Aug 6, 2025 | 23.32 | 23.51 | 22.71 | 23.25 | 23.25 | -0.17% | 4,677,148 |
| Aug 5, 2025 | 23.40 | 23.76 | 23.00 | 23.29 | 23.29 | 0.43% | 5,007,200 |
| Aug 4, 2025 | 22.77 | 23.35 | 22.58 | 23.19 | 23.19 | 3.39% | 5,354,800 |
| Aug 1, 2025 | 22.82 | 23.08 | 22.16 | 22.43 | 22.43 | -4.80% | 7,492,500 |
| Jul 31, 2025 | 24.51 | 24.67 | 23.54 | 23.56 | 23.56 | -2.73% | 6,026,309 |
| Jul 30, 2025 | 24.51 | 24.84 | 23.84 | 24.22 | 24.22 | -1.06% | 6,267,400 |
| Jul 29, 2025 | 25.81 | 26.00 | 24.48 | 24.48 | 24.48 | -5.08% | 7,324,200 |
| Jul 28, 2025 | 26.16 | 26.42 | 25.64 | 25.79 | 25.79 | -0.85% | 6,858,900 |
| Jul 25, 2025 | 26.41 | 26.59 | 25.94 | 26.01 | 26.01 | 0.04% | 7,322,100 |
| Jul 24, 2025 | 27.58 | 27.90 | 25.99 | 26.00 | 26.00 | -10.84% | 19,952,407 |
| Jul 23, 2025 | 28.78 | 29.30 | 28.51 | 29.16 | 29.16 | 2.35% | 4,714,100 |
| Jul 22, 2025 | 28.37 | 28.71 | 27.45 | 28.49 | 28.49 | 0.56% | 4,796,014 |
| Jul 21, 2025 | 28.95 | 30.11 | 28.12 | 28.33 | 28.33 | -1.32% | 8,133,700 |
| Jul 18, 2025 | 29.27 | 29.47 | 28.14 | 28.71 | 28.71 | 1.23% | 8,275,300 |