C3.ai Inc.
30.98
0.02 (0.06%)
At close: Jan 14, 2025, 3:59 PM
31.04
0.19%
Pre-market Jan 15, 2025, 04:47 AM EST

AI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 31.64 32.19 30.24 30.90 -0.06 -0.19% 5,046,725
Jan 13, 2025 31.20 31.48 30.38 30.96 -1.46 -4.50% 4,635,600
Jan 10, 2025 32.57 33.11 31.35 32.42 -0.88 -2.64% 4,664,928
Jan 8, 2025 34.71 35.15 33.01 33.30 -2.52 -7.04% 5,203,928
Jan 7, 2025 37.25 37.55 35.19 35.82 -1.11 -3.01% 4,343,100
Jan 6, 2025 37.98 38.58 36.85 36.93 0.15 0.41% 5,306,100
Jan 3, 2025 34.90 37.18 34.60 36.78 2.11 6.09% 4,861,000
Jan 2, 2025 35.00 35.43 34.06 34.67 0.24 0.70% 3,618,531
Dec 31, 2024 35.70 35.93 34.26 34.43 -0.86 -2.44% 3,318,711
Dec 30, 2024 35.18 35.67 33.91 35.29 -0.44 -1.23% 4,301,127
Dec 27, 2024 37.10 37.37 35.01 35.73 -1.59 -4.26% 4,856,400
Dec 26, 2024 35.71 37.85 35.50 37.32 1.61 4.51% 5,831,600
Dec 24, 2024 35.64 36.06 35.14 35.71 0.25 0.71% 2,677,638
Dec 23, 2024 36.48 36.90 35.12 35.46 -0.88 -2.42% 4,202,046
Dec 20, 2024 35.01 36.89 34.13 36.34 0.89 2.51% 13,085,100
Dec 19, 2024 38.86 39.64 33.60 35.45 -4.24 -10.68% 16,159,543
Dec 18, 2024 42.93 44.34 38.64 39.69 -3.17 -7.40% 11,653,900
Dec 17, 2024 42.35 43.75 41.86 42.86 -0.08 -0.19% 9,278,719
Dec 16, 2024 39.50 43.07 38.91 42.94 3.48 8.82% 12,270,840
Dec 13, 2024 38.00 40.20 37.11 39.46 1.21 3.16% 12,272,900
Dec 12, 2024 37.00 39.93 37.00 38.25 0.07 0.18% 11,015,232
Dec 11, 2024 39.01 39.95 36.71 38.18 -3.55 -8.51% 20,197,109
Dec 10, 2024 37.11 45.08 35.62 41.73 0.05 0.12% 51,069,500
Dec 9, 2024 41.90 42.94 40.09 41.68 1.16 2.86% 27,865,325
Dec 6, 2024 38.29 40.65 38.13 40.52 3.03 8.08% 14,028,200
Dec 5, 2024 37.88 39.64 37.45 37.49 -0.10 -0.27% 7,538,405
Dec 4, 2024 37.37 39.35 37.15 37.59 0.84 2.29% 7,207,114
Dec 3, 2024 35.56 37.28 35.39 36.75 0.56 1.55% 4,158,000
Dec 2, 2024 38.03 38.21 36.01 36.19 -0.99 -2.66% 5,273,643
Nov 29, 2024 37.78 39.33 37.03 37.18 0.79 2.17% 5,545,200
Nov 27, 2024 36.43 36.79 35.41 36.39 0.03 0.08% 3,790,303
Nov 26, 2024 36.74 38.27 35.78 36.36 -1.50 -3.96% 5,955,448
Nov 25, 2024 38.50 39.88 37.80 37.86 0.44 1.18% 9,507,400
Nov 22, 2024 34.50 37.46 33.80 37.42 2.43 6.94% 10,053,300
Nov 21, 2024 33.50 36.00 32.41 34.99 2.63 8.13% 13,031,433
Nov 20, 2024 32.82 33.10 30.94 32.36 -0.60 -1.82% 9,005,034
Nov 19, 2024 27.46 33.50 27.30 32.96 6.42 24.19% 27,941,900
Nov 18, 2024 26.20 26.73 25.80 26.54 0.55 2.12% 2,675,500
Nov 15, 2024 26.30 26.41 25.39 25.99 -0.39 -1.48% 3,197,200
Nov 14, 2024 27.51 27.72 26.24 26.38 -0.87 -3.19% 2,724,426
Nov 13, 2024 27.79 28.63 27.19 27.25 -0.54 -1.94% 3,046,000
Nov 12, 2024 27.73 28.03 27.08 27.79 -0.40 -1.42% 2,847,346
Nov 11, 2024 28.05 29.29 27.95 28.19 0.63 2.29% 5,162,810
Nov 8, 2024 27.38 27.72 26.69 27.56 0.04 0.15% 2,762,100
Nov 7, 2024 27.73 28.55 27.40 27.52 -0.18 -0.65% 3,450,748
Nov 6, 2024 27.49 28.53 27.35 27.70 1.11 4.17% 5,510,923
Nov 5, 2024 25.35 26.79 25.25 26.59 1.75 7.05% 3,397,300
Nov 4, 2024 24.82 25.03 24.20 24.84 -0.19 -0.76% 2,390,604
Nov 1, 2024 24.98 25.93 24.91 25.03 0.40 1.62% 2,807,109
Oct 31, 2024 25.75 26.09 24.45 24.63 -1.32 -5.09% 3,153,344

Create Price Alert on AI

Your price alert will notify you when the stock price is above 30.98.

Add to Watchlist