C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2025-05-15 | 463.00 | 463.00 | 461.00 | 461.00 | 461.00 | 128 |
| 2025-05-14 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 12 |
| 2025-05-13 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2025-05-12 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2025-05-09 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 124 |
| 2025-05-08 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-05-07 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-05-06 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-05-05 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-05-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-04-30 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 15 |
| 2025-04-29 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-04-28 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-04-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-04-24 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-04-23 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-04-22 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-04-21 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-04-16 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | 22 |
| 2025-04-15 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-04-14 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-04-11 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-04-10 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 117 |
| 2025-04-09 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 59 |
| 2025-04-08 | 413.39 | 413.39 | 413.39 | 413.39 | 413.39 | 0 |
| 2025-04-07 | 413.39 | 413.39 | 413.39 | 413.39 | 413.39 | 0 |
| 2025-04-04 | 413.39 | 413.39 | 413.39 | 413.39 | 413.39 | 0 |
| 2025-04-03 | 425.00 | 425.00 | 413.39 | 413.39 | 413.39 | 28 |
| 2025-04-02 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-04-01 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-03-31 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-03-28 | 451.50 | 451.50 | 438.00 | 438.00 | 438.00 | 633 |
| 2025-03-27 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 0 |
| 2025-03-26 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 119 |
| 2025-03-25 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | 0 |
| 2025-03-24 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | 613 |
| 2025-03-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-03-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-03-19 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-03-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-03-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-03-13 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-03-12 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | 1,176 |
| 2025-03-11 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 12 |
| 2025-03-10 | 435.00 | 435.00 | 427.00 | 427.00 | 427.00 | 1,192 |
| 2025-03-07 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2025-03-06 | 441.00 | 441.00 | 435.00 | 435.00 | 435.00 | 178 |
| 2025-03-05 | 450.03 | 453.00 | 450.00 | 453.00 | 453.00 | 1,153 |
| 2025-03-04 | 432.01 | 432.01 | 432.01 | 432.01 | 432.01 | 22 |
| 2025-03-03 | 482.00 | 482.00 | 462.00 | 462.00 | 462.00 | 33 |
| 2025-02-28 | 473.02 | 485.00 | 473.00 | 473.00 | 473.00 | 321 |
| 2025-02-27 | 515.00 | 515.00 | 483.00 | 484.00 | 484.00 | 557 |
| 2025-02-26 | 551.00 | 551.00 | 541.90 | 541.90 | 541.90 | 1,588 |
| 2025-02-25 | 539.77 | 539.77 | 529.00 | 531.00 | 531.00 | 3,050 |
| 2025-02-24 | 546.70 | 551.00 | 546.70 | 551.00 | 551.00 | 101 |
| 2025-02-21 | 595.00 | 595.00 | 581.00 | 581.00 | 581.00 | 993 |
| 2025-02-20 | 589.00 | 611.00 | 587.00 | 607.00 | 607.00 | 274 |
| 2025-02-19 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 202 |
| 2025-02-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 21 |
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.