C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0 |
| 2025-08-07 | 427.00 | 427.00 | 415.00 | 421.00 | 421.00 | 1,220 |
| 2025-08-06 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | 263 |
| 2025-08-05 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 776 |
| 2025-08-04 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 127 |
| 2025-08-01 | 429.00 | 429.00 | 425.60 | 425.60 | 425.60 | 267 |
| 2025-07-31 | 455.00 | 457.60 | 455.00 | 455.00 | 455.00 | 361 |
| 2025-07-30 | 457.00 | 459.01 | 456.00 | 456.00 | 456.00 | 114 |
| 2025-07-29 | 479.00 | 479.00 | 460.00 | 460.00 | 460.00 | 245 |
| 2025-07-28 | 492.00 | 492.00 | 485.00 | 485.00 | 485.00 | 155 |
| 2025-07-25 | 502.00 | 502.00 | 484.35 | 485.00 | 485.00 | 5,113 |
| 2025-07-24 | 546.00 | 546.00 | 483.00 | 483.00 | 483.00 | 841 |
| 2025-07-23 | 536.50 | 545.00 | 536.50 | 545.00 | 545.00 | 284 |
| 2025-07-22 | 520.00 | 524.00 | 515.00 | 524.00 | 524.00 | 171 |
| 2025-07-21 | 543.40 | 543.40 | 532.00 | 532.00 | 532.00 | 927 |
| 2025-07-18 | 550.00 | 550.00 | 532.00 | 535.00 | 535.00 | 321 |
| 2025-07-17 | 527.00 | 536.00 | 527.00 | 533.20 | 533.20 | 635 |
| 2025-07-16 | 505.00 | 505.00 | 502.00 | 502.00 | 502.00 | 30 |
| 2025-07-15 | 502.50 | 517.50 | 502.50 | 509.96 | 509.96 | 534 |
| 2025-07-14 | 485.00 | 507.31 | 485.00 | 507.31 | 507.31 | 1,316 |
| 2025-07-11 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | 109 |
| 2025-07-10 | 502.20 | 504.22 | 502.20 | 504.22 | 504.22 | 29 |
| 2025-07-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 34 |
| 2025-07-08 | 494.00 | 494.00 | 487.00 | 490.00 | 490.00 | 515 |
| 2025-07-07 | 465.00 | 473.40 | 465.00 | 473.40 | 473.40 | 416 |
| 2025-07-04 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-07-03 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 431 |
| 2025-07-02 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 60 |
| 2025-07-01 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0 |
| 2025-06-30 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 54 |
| 2025-06-27 | 459.00 | 462.50 | 459.00 | 462.50 | 462.50 | 996 |
| 2025-06-26 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 73 |
| 2025-06-25 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 128 |
| 2025-06-24 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 152 |
| 2025-06-23 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 59 |
| 2025-06-20 | 461.00 | 469.97 | 449.00 | 450.00 | 450.00 | 262 |
| 2025-06-19 | 469.98 | 469.98 | 469.98 | 469.98 | 469.98 | 0 |
| 2025-06-18 | 469.98 | 469.98 | 469.98 | 469.98 | 469.98 | 10 |
| 2025-06-17 | 477.51 | 477.51 | 456.76 | 457.00 | 457.00 | 759 |
| 2025-06-16 | 455.00 | 479.63 | 455.00 | 479.63 | 479.63 | 76 |
| 2025-06-13 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | 34 |
| 2025-06-12 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-06-11 | 497.00 | 497.00 | 472.00 | 472.00 | 472.00 | 49 |
| 2025-06-10 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 11 |
| 2025-06-09 | 497.50 | 498.00 | 497.50 | 498.00 | 498.00 | 32 |
| 2025-06-06 | 508.00 | 508.00 | 498.00 | 498.00 | 498.00 | 1,470 |
| 2025-06-05 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0 |
| 2025-06-04 | 502.00 | 503.00 | 502.00 | 502.00 | 502.00 | 42 |
| 2025-06-03 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 120 |
| 2025-06-02 | 557.99 | 557.99 | 557.99 | 557.99 | 557.99 | 0 |
| 2025-05-30 | 557.99 | 557.99 | 557.99 | 557.99 | 557.99 | 0 |
| 2025-05-29 | 535.00 | 575.00 | 535.00 | 557.99 | 557.99 | 13,923 |
| 2025-05-28 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | 560 |
| 2025-05-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-05-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-05-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-05-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 6 |
| 2025-05-21 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-05-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-05-19 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 14 |
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.