C3.ai Inc. (AI)
NYSE: AI
· Real-Time Price · USD
26.59
-1.21 (-4.35%)
At close: May 30, 2025, 3:59 PM
26.67
0.30%
After-hours: May 30, 2025, 05:57 PM EDT
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.50 | 28.08 | 26.19 | 26.59 | 26.59 | n/a | 11,895,367 |
| May 29, 2025 | 26.59 | 30.24 | 26.21 | 27.80 | 27.80 | 4.55% | 54,978,100 |
| May 28, 2025 | 23.88 | 24.08 | 23.01 | 23.02 | 23.02 | -17.19% | 13,115,545 |
| May 27, 2025 | 23.47 | 24.43 | 23.26 | 23.92 | 23.92 | 3.91% | 7,319,800 |
| May 23, 2025 | 22.11 | 23.24 | 22.10 | 22.72 | 22.72 | -5.02% | 4,022,704 |
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.