C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10 |
| 2026-10-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 11 |
| 2026-10-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-10-13 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 30 |
| 2026-10-12 | 225.00 | 225.00 | 213.00 | 213.00 | 213.00 | 361 |
| 2026-10-09 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 10 |
| 2026-10-08 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-10-07 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-10-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-10-05 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 29 |
| 2026-10-02 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | 0 |
| 2026-10-01 | 200.00 | 206.10 | 200.00 | 201.61 | 201.61 | 1,229 |
| 2026-09-30 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-09-29 | 186.20 | 187.00 | 186.20 | 187.00 | 187.00 | 40 |
| 2026-09-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 2026-09-24 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-23 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-22 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-21 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-18 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-17 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-15 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-09-14 | 190.00 | 194.00 | 190.00 | 193.00 | 193.00 | 734 |
| 2026-09-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 13 |
| 2026-09-10 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | 0 |
| 2026-09-09 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | 0 |
| 2026-09-08 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | 0 |
| 2026-09-07 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | 0 |
| 2026-09-04 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | 0 |
| 2026-09-03 | 186.00 | 186.00 | 179.20 | 181.12 | 181.12 | 236 |
| 2026-09-02 | 172.21 | 183.00 | 172.21 | 183.00 | 183.00 | 1,051 |
| 2026-09-01 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-31 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-27 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-26 | 161.80 | 162.00 | 161.80 | 162.00 | 162.00 | 102 |
| 2026-08-25 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-08-24 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-08-21 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1,221 |
| 2026-08-20 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-19 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-18 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-17 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-14 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-13 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-12 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-11 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-10 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 0 |
| 2026-08-07 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 282 |
| 2026-08-06 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-05 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-04 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-03 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1,218 |
| 2026-07-31 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0 |
| 2026-07-30 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0 |
| 2026-07-29 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 305 |
| 2026-07-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 62 |
| 2026-07-27 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-07-24 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 11 |
| 2026-07-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.