C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 320.59 | 320.59 | 320.59 | 320.59 | 320.59 | 18 |
| 2025-10-31 | 319.75 | 320.00 | 319.75 | 320.00 | 320.00 | 5,915 |
| 2025-10-30 | 319.50 | 320.00 | 316.18 | 316.18 | 316.18 | 21,291 |
| 2025-10-29 | 336.49 | 336.49 | 336.49 | 336.49 | 336.49 | 81 |
| 2025-10-28 | 334.00 | 334.26 | 332.00 | 332.00 | 332.00 | 3,066 |
| 2025-10-27 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 0 |
| 2025-10-24 | 331.00 | 331.15 | 329.50 | 329.50 | 329.50 | 2,568 |
| 2025-10-23 | 329.00 | 330.56 | 327.00 | 330.00 | 330.00 | 1,821 |
| 2025-10-22 | 325.00 | 325.00 | 319.06 | 319.06 | 319.06 | 55 |
| 2025-10-21 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 152 |
| 2025-10-20 | 339.50 | 339.50 | 338.00 | 338.00 | 338.00 | 189 |
| 2025-10-17 | 325.53 | 328.00 | 325.00 | 325.47 | 325.47 | 943 |
| 2025-10-16 | 352.00 | 352.00 | 336.50 | 336.50 | 336.50 | 727 |
| 2025-10-15 | 359.50 | 363.80 | 349.00 | 358.00 | 358.00 | 798 |
| 2025-10-14 | 345.00 | 357.60 | 343.00 | 357.00 | 357.00 | 1,323 |
| 2025-10-13 | 350.00 | 355.80 | 343.50 | 355.80 | 355.80 | 964 |
| 2025-10-10 | 350.80 | 350.80 | 331.64 | 333.29 | 333.29 | 313 |
| 2025-10-09 | 350.00 | 350.80 | 345.00 | 350.80 | 350.80 | 602 |
| 2025-10-08 | 356.00 | 357.00 | 346.00 | 350.99 | 350.99 | 430 |
| 2025-10-07 | 354.69 | 357.00 | 350.00 | 357.00 | 357.00 | 5,475 |
| 2025-10-06 | 358.41 | 363.00 | 352.92 | 363.00 | 363.00 | 950 |
| 2025-10-03 | 347.35 | 352.00 | 338.00 | 352.00 | 352.00 | 4,934 |
| 2025-10-02 | 331.00 | 336.00 | 331.00 | 334.20 | 334.20 | 1,353 |
| 2025-10-01 | 318.50 | 320.10 | 314.50 | 319.81 | 319.81 | 643 |
| 2025-09-30 | 318.99 | 318.99 | 313.50 | 315.00 | 315.00 | 260 |
| 2025-09-29 | 312.90 | 315.50 | 312.90 | 315.50 | 315.50 | 354 |
| 2025-09-26 | 320.00 | 321.00 | 319.00 | 319.00 | 319.00 | 173 |
| 2025-09-25 | 325.01 | 327.00 | 320.00 | 320.00 | 320.00 | 3,269 |
| 2025-09-24 | 339.00 | 339.00 | 333.00 | 335.40 | 335.40 | 16,279 |
| 2025-09-23 | 344.00 | 344.00 | 332.50 | 332.50 | 332.50 | 7,148 |
| 2025-09-22 | 335.00 | 342.00 | 335.00 | 339.50 | 339.50 | 1,103 |
| 2025-09-19 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | 18 |
| 2025-09-18 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | 551 |
| 2025-09-17 | 322.00 | 322.00 | 310.00 | 314.00 | 314.00 | 156 |
| 2025-09-15 | 309.50 | 320.39 | 309.50 | 320.39 | 320.39 | 500 |
| 2025-09-12 | 306.00 | 307.00 | 301.50 | 301.50 | 301.50 | 628 |
| 2025-09-11 | 301.50 | 305.00 | 301.50 | 305.00 | 305.00 | 547 |
| 2025-09-10 | 291.40 | 291.40 | 290.00 | 290.00 | 290.00 | 268 |
| 2025-09-09 | 289.20 | 294.17 | 289.20 | 291.60 | 291.60 | 1,176 |
| 2025-09-08 | 297.00 | 298.00 | 295.00 | 295.00 | 295.00 | 251 |
| 2025-09-05 | 291.00 | 292.00 | 286.00 | 286.00 | 286.00 | 143 |
| 2025-09-04 | 300.75 | 308.00 | 285.21 | 290.00 | 290.00 | 740 |
| 2025-09-03 | 316.50 | 316.50 | 310.00 | 313.00 | 313.00 | 342 |
| 2025-09-02 | 317.00 | 317.00 | 313.05 | 313.05 | 313.05 | 1,368 |
| 2025-09-01 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-08-29 | 325.00 | 325.00 | 313.00 | 313.00 | 313.00 | 1,927 |
| 2025-08-28 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 10 |
| 2025-08-27 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | 1,939 |
| 2025-08-26 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 719 |
| 2025-08-25 | 324.00 | 324.00 | 320.00 | 320.99 | 320.99 | 508 |
| 2025-08-22 | 330.00 | 330.00 | 323.50 | 324.50 | 324.50 | 432 |
| 2025-08-21 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 421 |
| 2025-08-20 | 317.00 | 317.00 | 309.00 | 315.14 | 315.14 | 3,232 |
| 2025-08-19 | 335.00 | 335.00 | 327.10 | 327.10 | 327.10 | 14,190 |
| 2025-08-18 | 345.00 | 345.00 | 340.00 | 342.21 | 342.21 | 310 |
| 2025-08-15 | 338.00 | 338.00 | 334.50 | 334.70 | 334.70 | 984 |
| 2025-08-14 | 347.00 | 347.00 | 330.00 | 330.00 | 330.00 | 62 |
| 2025-08-13 | 322.00 | 347.00 | 322.00 | 346.10 | 346.10 | 1,231 |
| 2025-08-12 | 314.00 | 314.51 | 313.00 | 314.51 | 314.51 | 88 |
| 2025-08-11 | 395.00 | 395.00 | 283.06 | 310.00 | 310.00 | 4,956 |
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.