C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | 31 |
| 2026-04-28 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-04-27 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 91 |
| 2026-04-24 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2026-04-23 | 154.50 | 154.50 | 153.50 | 153.50 | 153.50 | 21 |
| 2026-04-22 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 200 |
| 2026-04-21 | 168.00 | 168.00 | 161.30 | 161.30 | 161.30 | 2,057 |
| 2026-04-20 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 19 |
| 2026-04-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-04-16 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 22 |
| 2026-04-15 | 152.82 | 163.20 | 152.82 | 163.20 | 163.20 | 282 |
| 2026-04-14 | 147.00 | 147.00 | 146.26 | 146.26 | 146.26 | 138 |
| 2026-04-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-04-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-04-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 51 |
| 2026-04-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 80 |
| 2026-04-07 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0 |
| 2026-04-06 | 150.00 | 155.20 | 145.00 | 155.20 | 155.20 | 72 |
| 2026-04-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 9 |
| 2026-03-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-03-30 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 33 |
| 2026-03-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 13 |
| 2026-03-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 5 |
| 2026-03-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-03-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-03-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-03-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 54 |
| 2026-03-19 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-03-18 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 330 |
| 2026-03-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 20 |
| 2026-03-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-09 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 35 |
| 2026-03-06 | 161.82 | 164.00 | 161.82 | 164.00 | 164.00 | 72 |
| 2026-03-05 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-03-04 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 20 |
| 2026-03-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 30 |
| 2026-03-02 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 131 |
| 2026-02-27 | 140.00 | 141.00 | 137.00 | 137.77 | 137.77 | 407 |
| 2026-02-26 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-02-25 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-02-24 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-02-23 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 70 |
| 2026-02-20 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | 0 |
| 2026-02-19 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | 0 |
| 2026-02-18 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | 154 |
| 2026-02-17 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 15 |
| 2026-02-16 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | 0 |
| 2026-02-13 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | 0 |
| 2026-02-12 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | 429 |
| 2026-02-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-02-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 13 |
| 2026-02-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 103 |
| 2026-02-06 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | 0 |
| 2026-02-05 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | 12 |
| 2026-02-04 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 53 |
| 2026-02-03 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 426 |
| 2026-01-30 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | 162 |
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.