C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 257 |
| 2026-07-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10 |
| 2026-07-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10 |
| 2026-07-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-30 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-26 | 157.50 | 157.50 | 155.00 | 155.00 | 155.00 | 71 |
| 2026-06-25 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | 0 |
| 2026-06-24 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | 191 |
| 2026-06-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-06-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 110 |
| 2026-06-19 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0 |
| 2026-06-18 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0 |
| 2026-06-17 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0 |
| 2026-06-16 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0 |
| 2026-06-15 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0 |
| 2026-06-12 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0 |
| 2026-06-11 | 192.00 | 194.85 | 192.00 | 194.85 | 194.85 | 99 |
| 2026-06-10 | 189.50 | 189.50 | 189.40 | 189.40 | 189.40 | 225 |
| 2026-06-09 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 5 |
| 2026-06-08 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-06-05 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | 174 |
| 2026-06-04 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 354 |
| 2026-06-03 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 155 |
| 2026-06-02 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | 329 |
| 2026-06-01 | 195.00 | 204.80 | 195.00 | 204.26 | 204.26 | 1,331 |
| 2026-05-29 | 185.00 | 192.70 | 185.00 | 185.72 | 185.72 | 953 |
| 2026-05-28 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | 23 |
| 2026-05-27 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | 0 |
| 2026-05-26 | 155.00 | 168.00 | 155.00 | 157.84 | 157.84 | 117 |
| 2026-05-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-05-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 67 |
| 2026-05-21 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 126 |
| 2026-05-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-18 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 30 |
| 2026-05-15 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 491 |
| 2026-05-14 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 17 |
| 2026-05-13 | 154.00 | 154.00 | 150.02 | 150.02 | 150.02 | 542 |
| 2026-05-12 | 155.20 | 156.00 | 155.20 | 156.00 | 156.00 | 89 |
| 2026-05-11 | 161.50 | 164.20 | 161.50 | 164.00 | 164.00 | 433 |
| 2026-05-08 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-05-07 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-05-06 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2026-05-05 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 206 |
| 2026-05-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 19 |
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.