C3.ai Inc. (AI)
NYSE: AI
· Real-Time Price · USD
17.14
-0.14 (-0.81%)
At close: Sep 26, 2025, 3:59 PM
17.17
0.18%
After-hours: Sep 26, 2025, 07:57 PM EDT
AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.30 | 17.68 | 17.05 | 17.14 | 17.14 | -0.81% | 5,712,332 |
| Sep 25, 2025 | 17.69 | 17.81 | 17.07 | 17.28 | 17.28 | -4.74% | 8,178,020 |
| Sep 24, 2025 | 18.34 | 18.52 | 18.02 | 18.14 | 18.14 | 0.11% | 5,810,617 |
| Sep 23, 2025 | 18.74 | 18.97 | 17.84 | 18.12 | 18.12 | -2.11% | 9,207,000 |
| Sep 22, 2025 | 17.77 | 18.82 | 17.38 | 18.51 | 18.51 | 3.41% | 10,380,533 |
| Sep 19, 2025 | 18.02 | 18.12 | 17.56 | 17.90 | 17.90 | -0.67% | 11,191,700 |
| Sep 18, 2025 | 17.69 | 18.34 | 17.47 | 18.02 | 18.02 | 4.52% | 10,710,928 |
| Sep 17, 2025 | 17.50 | 17.75 | 16.78 | 17.24 | 17.24 | -1.49% | 7,291,309 |
| Sep 16, 2025 | 17.51 | 17.58 | 16.92 | 17.50 | 17.50 | -0.17% | 9,314,621 |
| Sep 15, 2025 | 16.56 | 17.57 | 16.40 | 17.53 | 17.53 | 6.70% | 10,768,918 |
| Sep 12, 2025 | 16.45 | 16.83 | 16.13 | 16.43 | 16.43 | 0.18% | 8,928,700 |
| Sep 11, 2025 | 15.67 | 16.53 | 15.60 | 16.40 | 16.40 | 5.06% | 10,372,700 |
| Sep 10, 2025 | 15.80 | 15.97 | 15.39 | 15.61 | 15.61 | -0.83% | 6,972,300 |
| Sep 9, 2025 | 15.51 | 15.78 | 15.43 | 15.74 | 15.74 | 0.00% | 6,746,729 |
| Sep 8, 2025 | 15.67 | 16.10 | 15.35 | 15.74 | 15.74 | 0.77% | 10,345,300 |
| Sep 5, 2025 | 15.82 | 15.96 | 15.19 | 15.62 | 15.62 | 1.03% | 12,604,200 |
| Sep 4, 2025 | 14.95 | 16.24 | 14.80 | 15.46 | 15.46 | -7.31% | 29,778,606 |
| Sep 3, 2025 | 16.93 | 17.06 | 16.46 | 16.68 | 16.68 | -0.83% | 17,413,929 |
| Sep 2, 2025 | 16.54 | 17.14 | 16.40 | 16.82 | 16.82 | -0.53% | 6,869,600 |
| Aug 29, 2025 | 17.33 | 17.51 | 16.72 | 16.91 | 16.91 | -2.31% | 6,692,006 |