C3.ai, Inc. (AI)

Historical Prices For C3.ai, Inc. (AI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	20.82	22.29	20.75	21.98	2,437,188	21.98
4/01/2025	21.26	21.57	20.65	21.43	3,080,574	21.43
3/31/2025	21.04	21.36	20.52	21.05	2,950,441	21.05
3/28/2025	22.27	22.50	21.36	21.81	4,326,346	21.81
3/27/2025	22.92	22.98	22.35	22.53	2,102,406	22.53
3/26/2025	23.55	23.66	22.66	23.03	2,072,029	23.03
3/25/2025	23.70	23.88	23.15	23.50	2,630,946	23.50
3/24/2025	23.24	23.78	23.12	23.49	3,051,531	23.49
3/21/2025	21.93	23.02	21.77	22.62	3,870,786	22.62
3/20/2025	22.33	22.96	22.21	22.38	2,488,822	22.38
3/19/2025	22.25	23.15	22.24	22.70	3,380,271	22.70
3/18/2025	21.75	22.25	21.23	22.13	3,726,851	22.13
3/17/2025	21.66	22.30	21.48	21.94	3,055,482	21.94
3/14/2025	21.33	21.78	21.20	21.61	4,113,774	21.61
3/13/2025	21.44	21.56	20.66	20.92	2,947,740	20.92
3/12/2025	21.70	21.92	20.95	21.62	2,973,582	21.62
3/11/2025	20.84	21.72	20.62	20.92	4,265,528	20.92
3/10/2025	21.61	22.11	20.51	20.96	6,418,212	20.96
3/07/2025	21.15	22.79	20.92	22.53	4,720,150	22.53
3/06/2025	22.12	22.54	21.26	21.50	4,616,660	21.50
3/05/2025	22.18	22.80	21.84	22.64	3,554,582	22.64
3/04/2025	21.40	22.96	20.97	22.10	6,722,018	22.10
3/03/2025	23.99	24.35	22.01	22.03	6,289,740	22.03
2/28/2025	23.21	24.15	22.82	23.45	7,522,197	23.45
2/27/2025	24.95	25.68	23.50	23.88	14,793,940	23.88
2/26/2025	26.66	27.51	26.30	26.44	8,009,781	26.44
2/25/2025	26.41	26.82	25.18	26.33	6,164,349	26.33
2/24/2025	28.11	28.25	26.34	26.88	5,699,394	26.88
2/21/2025	30.03	30.22	28.41	28.50	4,893,499	28.50
2/20/2025	30.35	30.45	28.41	29.90	7,567,499	29.90
2/19/2025	31.57	32.12	30.65	30.77	4,243,875	30.77
2/18/2025	31.58	32.18	31.36	31.78	4,191,070	31.78
2/14/2025	32.83	32.97	31.37	31.56	4,267,751	31.56
2/13/2025	32.80	33.10	32.31	32.91	3,465,656	32.91
2/12/2025	31.55	32.77	31.41	32.50	4,152,789	32.50
2/11/2025	34.89	34.90	31.93	31.98	6,931,222	31.98
2/10/2025	33.75	35.98	33.57	35.09	6,050,846	35.09
2/07/2025	33.62	34.75	33.15	33.48	4,286,370	33.48
2/06/2025	34.79	34.85	33.11	33.65	3,267,394	33.65
2/05/2025	33.79	34.20	33.47	34.19	3,545,449	34.19
2/04/2025	32.00	33.81	31.90	33.77	5,181,466	33.77
2/03/2025	29.50	31.48	29.40	31.21	3,841,277	31.21
1/31/2025	32.42	32.74	30.88	31.35	3,522,628	31.35
1/30/2025	31.99	32.29	31.29	32.05	3,254,255	32.05
1/29/2025	32.79	32.97	31.17	31.65	3,480,311	31.65
1/28/2025	31.30	33.24	30.65	33.00	4,456,869	33.00
1/27/2025	31.08	32.25	30.34	31.14	5,997,529	31.14
1/24/2025	34.41	34.80	32.65	32.81	5,533,410	32.81
1/23/2025	33.14	34.11	32.63	34.04	4,642,795	34.04
1/22/2025	35.28	35.65	33.41	33.63	9,515,094	33.63
1/21/2025	32.35	33.40	31.30	32.81	4,471,477	32.81
1/17/2025	32.92	33.00	31.78	32.01	3,852,278	32.01
1/16/2025	31.80	32.68	31.57	32.31	3,088,366	32.31
1/15/2025	32.29	33.00	31.52	31.73	4,991,978	31.73
1/14/2025	31.64	32.19	30.24	30.90	5,073,013	30.90
1/13/2025	31.20	31.48	30.38	30.96	4,613,407	30.96
1/10/2025	32.57	33.11	31.35	32.42	4,664,939	32.42
1/08/2025	34.71	35.15	33.01	33.30	5,203,955	33.30
1/07/2025	37.25	37.55	35.19	35.82	4,330,987	35.82
1/06/2025	37.98	38.58	36.85	36.93	5,295,304	36.93
1/03/2025	34.90	37.18	34.60	36.78	4,860,982	36.78