C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 667.90 | 667.90 | 667.90 | 667.90 | 667.90 | 0 |
| 2025-02-14 | 667.90 | 667.90 | 667.90 | 667.90 | 667.90 | 0 |
| 2025-02-13 | 667.00 | 667.90 | 667.00 | 667.90 | 667.90 | 131 |
| 2025-02-12 | 668.00 | 670.80 | 665.51 | 665.51 | 665.51 | 112 |
| 2025-02-11 | 690.21 | 690.21 | 664.44 | 668.00 | 668.00 | 4,025 |
| 2025-02-10 | 715.00 | 716.00 | 715.00 | 716.00 | 716.00 | 161 |
| 2025-02-07 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 71 |
| 2025-02-06 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 162 |
| 2025-02-05 | 697.00 | 697.00 | 695.85 | 695.85 | 695.85 | 3,173 |
| 2025-02-04 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 40 |
| 2025-01-31 | 660.01 | 660.01 | 660.00 | 660.00 | 660.00 | 3,166 |
| 2025-01-30 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 0 |
| 2025-01-29 | 654.00 | 654.00 | 645.00 | 654.00 | 654.00 | 209 |
| 2025-01-28 | 640.00 | 663.60 | 640.00 | 663.60 | 663.60 | 40 |
| 2025-01-27 | 663.60 | 663.60 | 663.60 | 663.60 | 663.60 | 0 |
| 2025-01-24 | 690.00 | 691.00 | 663.60 | 663.60 | 663.60 | 175 |
| 2025-01-23 | 676.00 | 690.00 | 676.00 | 690.00 | 690.00 | 911 |
| 2025-01-22 | 710.00 | 733.86 | 710.00 | 715.00 | 715.00 | 64 |
| 2025-01-21 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 72 |
| 2025-01-20 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2025-01-17 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 24 |
| 2025-01-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-01-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-01-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 13 |
| 2025-01-13 | 639.50 | 639.50 | 639.50 | 639.50 | 639.50 | 38 |
| 2025-01-10 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0 |
| 2025-01-09 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0 |
| 2025-01-08 | 685.00 | 686.00 | 685.00 | 686.00 | 686.00 | 37 |
| 2025-01-07 | 760.00 | 760.00 | 730.21 | 740.00 | 740.00 | 231 |
| 2025-01-06 | 762.32 | 762.32 | 762.32 | 762.32 | 762.32 | 34 |
| 2025-01-03 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 11 |
| 2025-01-02 | 727.80 | 727.80 | 727.80 | 727.80 | 727.80 | 0 |
| 2024-12-31 | 727.80 | 727.80 | 727.80 | 727.80 | 727.80 | 15 |
| 2024-12-30 | 727.80 | 727.80 | 727.80 | 727.80 | 727.80 | 101 |
| 2024-12-27 | 738.00 | 738.00 | 720.00 | 722.00 | 722.00 | 172 |
| 2024-12-26 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-12-24 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-12-23 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 166 |
| 2024-12-20 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 21 |
| 2024-12-19 | 755.00 | 755.00 | 698.00 | 717.00 | 717.00 | 2,097 |
| 2024-12-18 | 872.00 | 872.00 | 821.11 | 821.11 | 821.11 | 72 |
| 2024-12-17 | 849.00 | 872.00 | 849.00 | 872.00 | 872.00 | 337 |
| 2024-12-16 | 832.70 | 844.75 | 832.70 | 844.75 | 844.75 | 145 |
| 2024-12-13 | 753.00 | 787.39 | 753.00 | 780.00 | 780.00 | 275 |
| 2024-12-11 | 780.00 | 795.90 | 768.00 | 785.90 | 785.90 | 333 |
| 2024-12-10 | 781.99 | 907.11 | 749.00 | 822.81 | 822.81 | 22,942 |
| 2024-12-09 | 815.00 | 861.00 | 810.00 | 830.00 | 830.00 | 3,896 |
| 2024-12-06 | 815.00 | 819.99 | 803.00 | 815.00 | 815.00 | 758 |
| 2024-12-05 | 772.00 | 810.00 | 765.00 | 765.00 | 765.00 | 2,779 |
| 2024-12-04 | 774.00 | 795.00 | 760.00 | 760.00 | 760.00 | 385 |
| 2024-12-03 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 7 |
| 2024-12-02 | 758.00 | 758.00 | 739.00 | 739.00 | 739.00 | 30 |
| 2024-11-29 | 795.00 | 795.00 | 754.00 | 754.00 | 754.00 | 542 |
| 2024-11-28 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-27 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 40 |
| 2024-11-26 | 772.00 | 772.00 | 750.00 | 750.00 | 750.00 | 48 |
| 2024-11-25 | 780.00 | 803.00 | 770.00 | 771.00 | 771.00 | 442 |
| 2024-11-22 | 742.00 | 772.00 | 742.00 | 770.00 | 770.00 | 476 |
| 2024-11-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2024-11-20 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | 147 |
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.