Skip to main content

C3.ai, Inc. (NY:AI)

24.57 +0.33 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.50 25.37 24.50 24.57 6,777,116 +0.33(+1.36%)
Jun 27, 2025 25.06 25.06 23.86 24.24 6,932,003 -0.48(-1.94%)
Jun 26, 2025 23.90 24.99 23.55 24.72 6,689,747 +1.08(+4.57%)
Jun 25, 2025 24.28 24.45 23.48 23.64 4,011,212 -0.53(-2.19%)
Jun 24, 2025 23.95 24.26 23.82 24.17 4,593,643 +0.76(+3.25%)
Jun 23, 2025 22.93 23.84 22.88 23.41 4,308,537 -0.19(-0.81%)
Jun 20, 2025 24.35 24.49 23.39 23.60 5,750,494 -0.56(-2.32%)
Jun 18, 2025 24.01 24.46 23.82 24.16 4,491,229 +0.18(+0.75%)
Jun 17, 2025 24.34 24.75 23.98 23.98 4,793,438 -0.47(-1.92%)
Jun 16, 2025 24.06 24.47 23.79 24.45 4,784,266 +0.69(+2.90%)
Jun 13, 2025 23.71 24.11 23.29 23.76 4,682,210 -0.60(-2.46%)
Jun 12, 2025 24.56 24.87 24.25 24.36 4,296,995 -0.29(-1.18%)
Jun 11, 2025 26.00 26.00 24.57 24.65 7,100,960 -0.96(-3.75%)
Jun 10, 2025 25.86 26.52 25.55 25.61 4,390,966 -0.25(-0.97%)
Jun 09, 2025 26.20 26.68 25.80 25.86 5,132,380 -0.09(-0.35%)
Jun 06, 2025 25.85 26.63 25.66 25.95 6,027,314 +0.61(+2.41%)
Jun 05, 2025 26.39 26.78 25.09 25.34 6,784,817 -0.92(-3.50%)
Jun 04, 2025 25.85 26.34 25.02 26.26 6,919,704 +0.59(+2.30%)
Jun 03, 2025 25.43 26.08 24.71 25.67 8,174,769 +0.70(+2.80%)
Jun 02, 2025 26.31 26.43 24.86 24.97 10,068,411 -1.62(-6.09%)
May 30, 2025 27.50 28.08 26.19 26.59 12,003,582 -1.21(-4.35%)
May 29, 2025 26.59 30.24 26.21 27.80 54,950,132 +4.78(+20.76%)
May 28, 2025 23.88 24.08 23.01 23.02 12,932,842 -0.90(-3.76%)
May 27, 2025 23.47 24.43 23.26 23.92 7,309,654 +1.20(+5.28%)
May 23, 2025 22.11 23.24 22.10 22.72 4,022,708 -0.01(-0.04%)
May 22, 2025 21.98 23.18 21.83 22.73 5,146,744 +0.86(+3.93%)
May 21, 2025 22.75 23.25 21.75 21.87 4,145,775 -1.28(-5.53%)
May 20, 2025 23.07 23.31 22.60 23.15 4,653,375 -0.03(-0.13%)
May 19, 2025 23.42 23.60 22.86 23.18 4,293,854 -0.98(-4.06%)
May 16, 2025 23.58 24.26 23.33 24.16 3,559,876 +0.75(+3.20%)
May 15, 2025 23.49 23.70 22.95 23.41 3,348,608 -0.47(-1.97%)
May 14, 2025 24.13 24.69 23.68 23.88 4,837,779 -0.11(-0.46%)
May 13, 2025 24.37 24.38 23.77 23.99 4,744,659 -0.21(-0.87%)
May 12, 2025 24.66 24.73 23.77 24.20 3,747,594 +0.83(+3.55%)
May 09, 2025 23.36 24.05 23.18 23.37 3,064,788 -0.10(-0.43%)
May 08, 2025 22.80 23.71 22.64 23.47 3,626,587 +1.18(+5.29%)
May 07, 2025 21.89 22.41 21.75 22.29 2,189,655 +0.47(+2.15%)
May 06, 2025 21.36 21.95 21.23 21.82 2,204,581 -0.16(-0.73%)
May 05, 2025 22.36 22.49 21.92 21.98 2,538,202 -0.50(-2.22%)
May 02, 2025 22.26 22.70 21.95 22.48 3,039,647 +0.65(+2.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.