Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

C3.ai, Inc. (AI)

Compare
21.98
+0.55
+(2.57%)
At close: 4:00:02 PM EDT
20.81
-1.17
(-5.32%)
After hours: 6:16:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202520.8222.2920.7521.9821.982,351,381
Apr 1, 202521.2621.5720.6521.4321.433,093,000
Mar 31, 202521.0421.3620.5221.0521.052,952,900
Mar 28, 202522.2722.5021.3621.8121.814,326,300
Mar 27, 202522.9222.9822.3522.5322.532,104,900
Mar 26, 202523.5523.6622.6623.0323.032,065,400
Mar 25, 202523.7023.8823.1523.5023.502,632,400
Mar 24, 202523.2423.7823.1223.4923.493,055,300
Mar 21, 202521.9323.0221.7722.6222.623,870,800
Mar 20, 202522.3322.9622.2122.3822.382,492,800
Mar 19, 202522.2523.1522.2422.7022.703,384,300
Mar 18, 202521.7522.2521.2322.1322.133,729,100
Mar 17, 202521.6622.3021.4821.9421.943,056,700
Mar 14, 202521.3321.7821.2021.6121.614,113,800
Mar 13, 202521.4421.5620.6620.9220.922,953,100
Mar 12, 202521.7021.9220.9521.6221.622,977,100
Mar 11, 202520.8421.7220.6220.9220.924,270,000
Mar 10, 202521.6122.1120.5120.9620.966,428,400
Mar 7, 202521.1522.7920.9222.5322.534,720,100
Mar 6, 202522.1222.5421.2621.5021.504,626,300
Mar 5, 202522.1822.8021.8422.6422.643,561,800
Mar 4, 202521.4022.9620.9722.1022.106,732,000
Mar 3, 202523.9924.3522.0122.0322.036,307,400
Feb 28, 202523.2124.1522.8223.4523.457,522,200
Feb 27, 202524.9525.6823.5023.8823.8814,816,900
Feb 26, 202526.6627.5126.3026.4426.447,998,500
Feb 25, 202526.4126.8225.1826.3326.336,202,700
Feb 24, 202528.1128.2526.3426.8826.885,716,500
Feb 21, 202530.0330.2428.4128.5028.504,893,500
Feb 20, 202530.3530.4528.4129.9029.907,576,900
Feb 19, 202531.5732.1230.6530.7730.774,265,600
Feb 18, 202531.5832.1831.3631.7831.784,200,200
Feb 14, 202532.8332.9731.3731.5631.564,267,700
Feb 13, 202532.8033.1032.3132.9132.913,480,000
Feb 12, 202531.5532.7731.4132.5032.504,166,100
Feb 11, 202534.8934.9031.9331.9831.986,954,600
Feb 10, 202533.7535.9833.5735.0935.096,074,400
Feb 7, 202533.6234.7533.1533.4833.484,286,400
Feb 6, 202534.7934.8533.1133.6533.653,273,000
Feb 5, 202533.7934.2133.4734.1934.193,560,800
Feb 4, 202532.0033.8131.9033.7733.775,191,900
Feb 3, 202529.5031.4829.4031.2131.213,877,500
Jan 31, 202532.4232.7430.8831.3531.353,522,600
Jan 30, 202531.9932.2931.2932.0532.053,262,200
Jan 29, 202532.7932.9731.1731.6531.653,489,400
Jan 28, 202531.3033.2430.6533.0033.004,463,800
Jan 27, 202531.0832.2530.3431.1431.146,006,500
Jan 24, 202534.4134.8032.6532.8132.815,533,400
Jan 23, 202533.1434.1132.6334.0434.044,666,300
Jan 22, 202535.2835.6533.4133.6333.639,551,100
Jan 21, 202532.3533.4031.3032.8132.814,572,000
Jan 17, 202532.9233.0031.7832.0132.013,852,300
Jan 16, 202531.8032.6831.5732.3132.313,092,400
Jan 15, 202532.2933.0031.5231.7331.735,005,500
Jan 14, 202531.6432.1930.2430.9030.905,078,500
Jan 13, 202531.2031.4830.3830.9630.964,635,600
Jan 10, 202532.5733.1131.3532.4232.424,664,900
Jan 8, 202534.7135.1533.0133.3033.305,203,900
Jan 7, 202537.2537.5535.1935.8235.824,343,100
Jan 6, 202537.9838.5836.8536.9336.935,306,100
Jan 3, 202534.9037.1734.6036.7836.784,861,000
Jan 2, 202535.0035.4334.0634.6734.673,618,500
Dec 31, 202435.7035.9334.2634.4334.433,318,700
Dec 30, 202435.1835.6733.9135.2935.294,301,100
Dec 27, 202437.1037.3735.0135.7335.734,856,400
Dec 26, 202435.7137.8535.5037.3237.325,820,000
Dec 24, 202435.6436.0635.1435.7135.712,677,600
Dec 23, 202436.4836.9035.1235.4635.464,202,000
Dec 20, 202435.0136.8934.1336.3436.3413,085,100
Dec 19, 202438.8639.6433.6035.4535.4516,159,500
Dec 18, 202442.9344.3438.6439.6939.6911,653,900
Dec 17, 202442.3543.7541.8642.8642.869,278,700
Dec 16, 202439.5043.0738.9142.9442.9412,270,800
Dec 13, 202438.0040.2037.1139.4639.4612,272,900
Dec 12, 202437.0039.9337.0038.2538.2511,015,200
Dec 11, 202439.0139.9536.7138.1838.1820,197,100
Dec 10, 202437.1145.0835.6241.7341.7351,069,500
Dec 9, 202441.9042.9440.0941.6841.6827,865,300
Dec 6, 202438.2940.6538.1340.5240.5214,028,200
Dec 5, 202437.8839.6437.4437.4937.497,538,400
Dec 4, 202437.3739.3537.1537.5937.597,207,100
Dec 3, 202435.5637.2835.3936.7536.754,158,000
Dec 2, 202438.0338.2136.0136.1936.195,273,600
Nov 29, 202437.7839.3337.0337.1837.185,545,200
Nov 27, 202436.4336.7935.4136.3936.393,790,300
Nov 26, 202436.7438.2735.7836.3636.365,955,400
Nov 25, 202438.5039.8837.8037.8637.869,507,400
Nov 22, 202434.5037.4633.8037.4237.4210,053,300
Nov 21, 202433.5036.0032.4134.9934.9913,031,400
Nov 20, 202432.8233.1030.9432.3632.369,005,000
Nov 19, 202427.4633.5027.3032.9632.9627,941,900
Nov 18, 202426.2026.7325.8026.5426.542,675,500
Nov 15, 202426.3026.4125.3925.9925.993,197,200
Nov 14, 202427.5127.7226.2426.3826.382,724,400
Nov 13, 202427.7928.6327.1827.2527.253,046,000
Nov 12, 202427.7328.0327.0827.7927.792,847,300
Nov 11, 202428.0529.2927.9528.1928.195,162,800
Nov 8, 202427.3827.7226.6927.5627.562,762,100
Nov 7, 202427.7328.5527.4027.5227.523,450,700
Nov 6, 202427.4928.5327.3527.7027.705,510,900
Nov 5, 202425.3526.7925.2526.5926.593,397,300
Nov 4, 202424.8225.0324.2024.8424.842,390,600
Nov 1, 202424.9825.9324.9125.0325.032,807,100
Oct 31, 202425.7526.0824.4524.6324.633,153,300
Oct 30, 202426.1627.1525.9125.9525.952,198,500
Oct 29, 202426.3526.5725.9026.3526.351,813,500
Oct 28, 202425.5226.5025.5226.3426.342,319,300
Oct 25, 202425.2526.0525.2425.2825.282,222,600
Oct 24, 202424.8025.2224.6825.0025.001,862,200
Oct 23, 202425.2425.3624.2524.4224.422,492,000
Oct 22, 202425.4425.5925.1425.2225.221,704,100
Oct 21, 202425.7126.1725.2125.5525.551,853,600
Oct 18, 202426.1126.3525.6325.6725.671,941,300
Oct 17, 202426.1126.5225.6025.9325.932,507,200
Oct 16, 202426.3426.4525.4326.1726.172,936,800
Oct 15, 202427.5727.9426.1526.1926.194,039,800
Oct 14, 202427.2427.7126.8227.5827.583,522,500
Oct 11, 202426.0927.4826.0927.2427.245,986,300
Oct 10, 202425.5026.3724.9726.2326.233,897,700
Oct 9, 202424.5826.2624.4926.1026.105,377,300
Oct 8, 202424.0024.5823.9224.4524.452,379,100
Oct 7, 202424.0524.3023.7824.1024.102,248,300
Oct 4, 202423.4224.2023.0424.0824.083,026,800
Oct 3, 202422.6223.2022.6223.0323.031,790,300
Oct 2, 202422.4523.2922.4522.8922.892,949,900
Oct 1, 202424.2024.3022.4222.6022.603,672,800
Sep 30, 202424.0924.4723.9324.2324.231,840,800
Sep 27, 202424.6024.7224.0324.2224.222,192,500
Sep 26, 202424.6924.7523.9624.3724.372,602,100
Sep 25, 202423.1524.3823.1324.1624.164,946,700
Sep 24, 202423.4223.5622.9023.2123.212,244,900
Sep 23, 202423.2323.4422.9523.3023.302,110,800
Sep 20, 202423.6023.7922.8623.2523.254,796,800
Sep 19, 202424.0524.1523.4923.7223.723,073,200
Sep 18, 202423.2724.2523.2323.2723.273,166,600
Sep 17, 202423.4123.9023.0723.3323.332,671,200
Sep 16, 202423.0023.4522.7423.2823.283,706,800
Sep 13, 202423.1023.6122.6923.0023.004,337,400
Sep 12, 202421.5322.8721.4522.8722.875,760,000
Sep 11, 202421.4921.7720.9221.4121.413,100,400
Sep 10, 202421.4521.6120.9821.5021.503,294,000
Sep 9, 202421.3422.1821.0121.3921.395,080,500
Sep 6, 202421.2322.2220.5321.3021.308,753,500
Sep 5, 202419.1821.4018.8521.1221.1225,822,400
Sep 4, 202423.2823.9322.9223.0123.0114,440,100
Sep 3, 202423.0023.8422.9523.4523.456,791,700
Aug 30, 202423.3923.5022.8723.3423.344,583,800
Aug 29, 202423.5523.6522.8823.0623.063,716,900
Aug 28, 202423.3223.5622.3923.0023.003,946,900
Aug 27, 202424.1324.2623.4723.5323.533,437,500
Aug 26, 202424.6024.7924.3124.3524.352,068,400
Aug 23, 202424.2424.6724.0924.5224.522,459,500
Aug 22, 202424.8524.8724.0324.1024.102,417,900
Aug 21, 202424.6724.9824.5624.8324.832,593,500
Aug 20, 202425.5125.6424.2124.5924.593,569,800
Aug 19, 202425.5525.8025.3825.6225.621,821,500
Aug 16, 202425.5826.1025.4325.4925.491,708,100
Aug 15, 202425.6525.9425.4025.6625.661,993,800
Aug 14, 202425.3325.4524.7825.1125.111,395,500
Aug 13, 202424.8825.3324.7424.9924.992,092,200
Aug 12, 202425.0025.0024.3824.6024.601,671,900
Aug 9, 202424.9725.2424.7024.9524.951,741,400
Aug 8, 202423.8924.9623.5324.8524.852,573,800
Aug 7, 202424.4924.9023.3423.4023.403,129,800
Aug 6, 202424.1924.3023.6123.9023.902,286,600
Aug 5, 202421.2024.2321.0023.9023.904,581,700
Aug 2, 202424.5125.0524.0224.4324.434,232,500
Aug 1, 202426.7826.9225.4125.8225.822,911,300
Jul 31, 202427.1827.5926.6726.7526.753,173,700
Jul 30, 202427.5127.9325.9226.5926.593,291,300
Jul 29, 202427.9328.0527.1227.4027.401,902,300
Jul 26, 202427.6427.9526.9527.7327.732,758,500
Jul 25, 202426.2227.6325.8026.8426.843,693,400
Jul 24, 202428.0028.2426.4226.4626.463,666,000
Jul 23, 202427.8628.8627.6228.3828.382,091,500
Jul 22, 202428.1328.4927.7228.0528.052,233,600
Jul 19, 202428.3228.5127.7627.8327.832,778,100
Jul 18, 202429.8830.0827.9528.2428.244,088,700
Jul 17, 202429.7530.3829.1629.8529.852,956,800
Jul 16, 202430.8331.5129.7430.4430.444,468,400
Jul 15, 202430.1230.8029.7230.5830.584,373,000
Jul 12, 202429.7730.3229.5229.6829.683,390,000
Jul 11, 202430.2231.1229.5729.8029.804,232,300
Jul 10, 202429.9930.0528.9329.9629.963,238,200
Jul 9, 202429.9230.2628.2329.4429.444,556,500
Jul 8, 202429.9231.0229.8529.9029.903,907,900
Jul 5, 202428.4330.1928.2829.9429.944,645,600
Jul 3, 202428.1328.9927.9228.5628.561,878,100
Jul 2, 202428.6529.3728.0528.0928.092,368,800
Jul 1, 202428.6929.2428.6028.6128.612,492,100
Jun 28, 202428.7029.3328.5928.9628.964,866,400
Jun 27, 202427.5528.6627.3428.5528.553,497,200
Jun 26, 202427.2528.1627.1427.6427.642,832,400
Jun 25, 202427.4527.6827.1627.4727.472,099,800
Jun 24, 202427.0028.1226.9827.7827.783,672,500
Jun 21, 202426.7827.2826.3027.2127.215,436,000
Jun 20, 202428.5028.7127.1727.4527.454,572,400
Jun 18, 202429.2829.5328.6928.7128.713,015,600
Jun 17, 202428.6829.3728.2429.2129.213,881,400
Jun 14, 202430.0030.2128.5229.0429.045,351,100
Jun 13, 202431.7932.1030.4930.4930.494,384,800
Jun 12, 202432.5533.1131.5531.6231.627,660,600
Jun 11, 202431.2531.8130.5831.3131.315,264,100
Jun 10, 202429.3431.3629.2731.3631.366,230,700
Jun 7, 202429.3731.1229.2230.0030.007,843,300
Jun 6, 202430.3030.6529.6029.9329.934,598,100
Jun 5, 202429.6730.5629.5630.5630.566,960,500
Jun 4, 202428.8830.3828.7729.6729.675,594,100
Jun 3, 202430.0030.8428.7629.4629.469,710,500
May 31, 202428.8030.0027.5729.5729.5717,875,900
May 30, 202426.4629.1925.1528.5728.5741,472,500
May 29, 202423.5224.5523.4623.9223.9211,034,100
May 28, 202424.2824.3323.5724.1024.104,636,700
May 24, 202424.0024.2623.8324.0424.043,246,700
May 23, 202425.2825.5023.8523.9423.945,803,100
May 22, 202426.0426.2024.8224.8824.884,622,200
May 21, 202426.2426.3625.7826.1526.153,576,900
May 20, 202426.4326.5825.7626.5126.512,933,700
May 17, 202426.1526.6626.0126.3926.394,038,700
May 16, 202426.6626.7325.8926.2026.203,355,900
May 15, 202426.8026.8425.4126.5926.595,457,300
May 14, 202425.9826.6625.6726.2526.257,090,200
May 13, 202424.3625.6924.1924.9524.955,190,500
May 10, 202424.5124.6523.6823.8923.893,730,600
May 9, 202424.4324.7024.0824.3124.312,113,000
May 8, 202424.1424.4823.7124.4324.433,533,200
May 7, 202424.6024.9424.2924.7624.763,609,400
May 6, 202424.1824.9924.1724.7724.774,871,100
May 3, 202424.0224.5323.4224.0424.045,462,100
May 2, 202423.1223.3322.3223.1523.153,127,000
May 1, 202422.4523.5822.2822.6922.693,360,200
Apr 30, 202422.8423.0922.4822.5322.533,899,600
Apr 29, 202423.1323.5322.7323.1023.103,491,100
Apr 26, 202422.2922.8422.0822.8322.834,153,300
Apr 25, 202421.5022.1921.3322.1622.163,291,800
Apr 24, 202422.9523.1121.8922.3522.355,393,400
Apr 23, 202421.6222.6321.6222.3322.335,100,900
Apr 22, 202420.8521.6720.5721.5721.574,489,400
Apr 19, 202420.5821.3520.5420.7220.724,391,700
Apr 18, 202420.5821.4020.4520.8720.874,690,700
Apr 17, 202420.5421.1120.3420.6020.605,053,300
Apr 16, 202420.5720.9320.2320.5020.506,070,300
Apr 15, 202422.3022.4320.8120.8420.847,112,300
Apr 12, 202423.1723.3722.2222.4322.436,055,800
Apr 11, 202423.6823.8523.0923.6723.674,994,000
Apr 10, 202424.2524.3023.4723.6123.616,830,600
Apr 9, 202425.0025.1724.5124.9324.933,465,300
Apr 8, 202425.4125.6724.9624.9724.972,957,600
Apr 5, 202424.7125.2924.5925.1625.164,104,000
Apr 4, 202425.7926.0724.9225.0225.025,908,800
Apr 3, 202425.5825.7025.2225.3325.333,802,800

Related Tickers

SOUN SoundHound AI, Inc.
8.66
+5.61%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
100.65
+3.08%
 
PLTR Palantir Technologies Inc.
87.45
+3.27%
 
PATH UiPath Inc.
10.82
+3.05%
 
SNOW Snowflake Inc.
153.91
+2.92%
 
APP AppLovin Corporation
290.39
+2.72%
 
TTD The Trade Desk, Inc.
56.30
-1.40%
 
CRWD CrowdStrike Holdings, Inc.
371.49
+2.51%
 
CRWV CoreWeave, Inc. Class A Common Stock
61.36
+16.72%
 
ORCL Oracle Corporation
145.86
+2.76%