C3.ai Inc. (AI)
22.54
-0.05 (-0.22%)
Apr 28, 2025, 3:21 PM - Market open
C3.ai Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.99 | 21.99 | 22.73 | 22.73 | 21.76 | 21.76 | 22.59 | 22.59 | n/a | 3,289,681 |
| Apr 24, 2025 | 20.50 | 20.50 | 22.11 | 22.11 | 20.40 | 20.40 | 22.02 | 22.02 | -2.52% | 3,697,521 |
| Apr 23, 2025 | 20.55 | 20.55 | 21.03 | 21.03 | 20.10 | 20.10 | 20.35 | 20.35 | -7.58% | 3,919,706 |
| Apr 22, 2025 | 19.54 | 19.54 | 20.00 | 20.00 | 19.32 | 19.32 | 19.86 | 19.86 | -2.41% | 2,702,100 |
| Apr 21, 2025 | 19.06 | 19.06 | 19.29 | 19.29 | 18.84 | 18.84 | 19.21 | 19.21 | -3.27% | 2,856,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.