C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 77 |
| 2026-01-28 | 223.00 | 228.50 | 223.00 | 228.50 | 228.50 | 814 |
| 2026-01-27 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2026-01-26 | 228.00 | 228.00 | 220.70 | 220.70 | 220.70 | 450 |
| 2026-01-23 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-22 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 101 |
| 2026-01-21 | 222.00 | 222.94 | 217.00 | 217.00 | 217.00 | 88 |
| 2026-01-20 | 225.00 | 225.00 | 219.70 | 219.70 | 219.70 | 54 |
| 2026-01-19 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 0 |
| 2026-01-16 | 235.51 | 235.51 | 235.50 | 235.50 | 235.50 | 64 |
| 2026-01-15 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 28 |
| 2026-01-14 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 14 |
| 2026-01-13 | 242.00 | 242.11 | 240.00 | 241.27 | 241.27 | 191 |
| 2026-01-12 | 249.00 | 253.02 | 249.00 | 253.02 | 253.02 | 21 |
| 2026-01-09 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2026-01-08 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | 93 |
| 2026-01-07 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 63 |
| 2026-01-06 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 15 |
| 2026-01-05 | 254.75 | 254.75 | 249.00 | 250.00 | 250.00 | 343 |
| 2026-01-02 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2,953 |
| 2025-12-31 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 12 |
| 2025-12-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 11 |
| 2025-12-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 61 |
| 2025-12-26 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 5 |
| 2025-12-24 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 0 |
| 2025-12-23 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 12 |
| 2025-12-22 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2025-12-19 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1,012 |
| 2025-12-18 | 250.00 | 250.00 | 248.00 | 248.01 | 248.01 | 3,052 |
| 2025-12-17 | 257.39 | 257.39 | 257.39 | 257.39 | 257.39 | 10 |
| 2025-12-16 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | 361 |
| 2025-12-15 | 273.00 | 273.00 | 263.78 | 264.20 | 264.20 | 24 |
| 2025-12-11 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | 242 |
| 2025-12-10 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | 20 |
| 2025-12-09 | 289.01 | 291.70 | 289.01 | 291.70 | 291.70 | 1,749 |
| 2025-12-08 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 1,106 |
| 2025-12-05 | 280.27 | 280.27 | 272.04 | 274.51 | 274.51 | 67 |
| 2025-12-04 | 276.00 | 283.00 | 276.00 | 280.27 | 280.27 | 3,255 |
| 2025-12-03 | 265.00 | 275.47 | 265.00 | 275.47 | 275.47 | 305 |
| 2025-12-02 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 502 |
| 2025-12-01 | 263.00 | 263.00 | 258.00 | 258.00 | 258.00 | 858 |
| 2025-11-28 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | 1,447 |
| 2025-11-27 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2025-11-26 | 263.00 | 263.01 | 263.00 | 263.00 | 263.00 | 595 |
| 2025-11-25 | 246.01 | 246.01 | 246.01 | 246.01 | 246.01 | 56 |
| 2025-11-24 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 11 |
| 2025-11-21 | 238.00 | 238.00 | 237.50 | 237.50 | 237.50 | 229 |
| 2025-11-20 | 260.00 | 260.00 | 235.00 | 238.25 | 238.25 | 166 |
| 2025-11-19 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 13 |
| 2025-11-18 | 248.01 | 252.00 | 248.01 | 252.00 | 252.00 | 227 |
| 2025-11-14 | 255.00 | 260.80 | 255.00 | 260.80 | 260.80 | 670 |
| 2025-11-13 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 32 |
| 2025-11-12 | 276.02 | 276.02 | 271.00 | 271.00 | 271.00 | 1,109 |
| 2025-11-11 | 275.00 | 284.01 | 275.00 | 279.73 | 279.73 | 1,367 |
| 2025-11-10 | 295.00 | 295.00 | 291.00 | 292.39 | 292.39 | 122 |
| 2025-11-07 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 14 |
| 2025-11-06 | 285.50 | 285.50 | 282.00 | 282.00 | 282.00 | 27 |
| 2025-11-05 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 19 |
| 2025-11-04 | 305.00 | 305.00 | 297.50 | 297.50 | 297.50 | 455 |
| 2025-11-03 | 320.59 | 320.59 | 320.59 | 320.59 | 320.59 | 18 |
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.