C3.ai Inc. (AI)
NYSE: AI
· Real-Time Price · USD
15.62
0.16 (1.03%)
At close: Sep 05, 2025, 3:59 PM
15.54
-0.48%
After-hours: Sep 05, 2025, 07:56 PM EDT
AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.82 | 15.96 | 15.19 | 15.62 | 15.62 | 1.03% | 12,529,661 |
| 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 |
| Aug 28, 2025 | 17.37 | 17.54 | 17.22 | 17.31 | 17.31 | 0.00% | 4,493,600 |
| Aug 27, 2025 | 17.02 | 17.36 | 16.99 | 17.31 | 17.31 | 2.37% | 5,430,700 |
| Aug 26, 2025 | 17.05 | 17.32 | 16.78 | 16.91 | 16.91 | -1.05% | 6,184,300 |
| Aug 25, 2025 | 17.55 | 17.68 | 17.05 | 17.09 | 17.09 | -2.34% | 5,185,915 |
| Aug 22, 2025 | 17.00 | 17.64 | 16.90 | 17.50 | 17.50 | 3.80% | 6,985,300 |
| Aug 21, 2025 | 16.90 | 16.92 | 16.56 | 16.86 | 16.86 | -0.47% | 4,273,200 |
| Aug 20, 2025 | 17.23 | 17.32 | 16.28 | 16.94 | 16.94 | -2.53% | 8,397,348 |
| Aug 19, 2025 | 18.14 | 18.25 | 17.26 | 17.38 | 17.38 | -4.51% | 7,778,711 |
| Aug 18, 2025 | 18.11 | 18.50 | 17.85 | 18.20 | 18.20 | 1.96% | 7,615,428 |
| Aug 15, 2025 | 18.08 | 18.19 | 17.72 | 17.85 | 17.85 | -0.61% | 7,172,400 |
| Aug 14, 2025 | 18.20 | 18.50 | 17.66 | 17.96 | 17.96 | -3.44% | 12,387,200 |
| 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 |