Education
About Us
Working with TipRanks
Follow Us
C3ai (AI)
NYSE:AI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
15.72
16.31
15.61
15.92
15.92
+0.63%
5,028,046
0.69
Dec 10, 2025
15.89
16.40
15.73
15.82
15.82
-1.31%
5,705,060
0.78
Dec 09, 2025
15.27
16.19
15.21
16.03
16.03
+3.69%
5,371,623
0.73
Dec 08, 2025
15.12
15.90
15.12
15.46
15.46
+2.52%
6,713,677
0.91
Dec 05, 2025
15.38
15.43
14.80
15.08
15.08
-1.57%
6,723,161
0.91
Dec 04, 2025
14.95
15.87
14.85
15.32
15.32
+2.07%
14,087,310
1.91
Dec 03, 2025
14.34
15.17
14.17
15.01
15.01
+4.45%
9,593,064
1.25
Dec 02, 2025
14.19
14.64
14.17
14.37
14.37
+1.99%
5,361,650
0.68
Dec 01, 2025
14.02
14.43
13.99
14.09
14.09
-2.49%
3,969,956
0.50
Nov 28, 2025
14.20
14.54
14.16
14.45
14.45
+2.05%
2,273,066
0.28
Nov 26, 2025
14.23
14.48
14.16
14.16
14.16
-0.14%
4,936,330
0.62
Nov 25, 2025
13.52
14.21
13.28
14.18
14.18
+4.88%
5,264,103
0.66
Nov 24, 2025
13.73
13.79
13.40
13.52
13.52
-0.81%
4,809,179
0.60
Nov 21, 2025
12.83
13.70
12.59
13.63
13.63
+6.07%
8,430,044
1.06
Nov 20, 2025
13.72
14.16
12.74
12.85
12.85
-5.10%
8,359,736
1.05
Nov 19, 2025
13.65
13.93
13.28
13.54
13.54
-1.46%
4,614,364
0.58
Nov 18, 2025
13.25
14.15
13.20
13.74
13.74
+2.23%
7,470,322
0.94
Nov 17, 2025
13.98
14.07
13.31
13.44
13.44
-4.48%
5,080,230
0.64
Nov 14, 2025
13.65
14.37
13.59
14.07
14.07
-0.21%
6,732,574
0.84
Nov 13, 2025
14.60
14.68
13.66
14.10
14.10
-4.92%
8,385,916
1.05
Nov 12, 2025
15.39
15.61
14.65
14.83
14.83
-3.14%
7,497,585
0.93
Nov 11, 2025
15.50
15.67
14.90
15.31
15.31
-4.79%
9,277,484
1.12
Nov 10, 2025
15.88
17.46
15.20
16.08
16.08
+3.61%
14,426,310
1.73
Nov 07, 2025
14.90
15.54
14.72
15.52
15.52
+2.24%
5,121,442
0.55
Nov 06, 2025
16.05
16.15
15.11
15.18
15.18
-5.54%
4,986,470
0.53
Nov 05, 2025
15.84
16.07
15.67
16.07
16.07
+1.84%
4,978,734
0.53
Nov 04, 2025
16.51
16.77
15.77
15.78
15.78
-7.93%
6,887,918
0.74
Nov 03, 2025
17.40
17.54
16.97
17.14
17.14
-2.50%
5,197,838
0.56
Oct 31, 2025
17.04
17.59
16.84
17.58
17.58
+3.23%
4,878,399
0.52
Oct 30, 2025
17.47
17.47
17.01
17.03
17.03
-2.96%
4,391,091
0.47
Oct 29, 2025
17.96
18.16
17.27
17.55
17.55
-3.04%
5,496,110
0.59
Oct 28, 2025
18.36
18.64
17.97
18.10
18.10
-1.42%
4,282,044
0.45
Oct 27, 2025
18.15
18.64
17.94
18.36
18.36
+2.86%
5,367,929
0.57
Oct 24, 2025
18.30
18.39
17.75
17.85
17.85
-0.56%
4,639,284
0.49
Oct 23, 2025
17.59
18.05
17.51
17.95
17.95
+2.22%
3,698,072
0.39
Oct 22, 2025
17.87
18.02
17.20
17.56
17.56
-3.68%
5,789,776
0.59
Oct 21, 2025
18.28
18.55
18.02
18.23
18.23
-1.03%
3,672,466
0.38
Oct 20, 2025
18.10
18.79
18.00
18.42
18.42
+4.01%
5,106,241
0.52
Oct 17, 2025
17.75
18.08
17.50
17.71
17.71
-1.94%
5,635,914
0.57
Oct 16, 2025
19.28
19.60
17.84
18.06
18.06
-6.28%
8,140,862
0.83
Oct 15, 2025
19.40
19.80
18.67
19.27
19.27
+1.47%
7,170,705
0.73
Oct 14, 2025
18.88
19.35
18.39
18.99
18.99
-1.96%
7,677,996
0.78
Oct 13, 2025
18.25
19.39
18.20
19.37
19.37
+8.15%
8,131,699
0.83
Oct 10, 2025
19.03
19.39
17.68
17.91
17.91
-5.34%
9,210,398
0.95
Oct 09, 2025
19.13
19.17
18.71
18.92
18.92
-1.10%
6,052,731
0.63
Oct 08, 2025
19.32
19.51
18.80
19.13
19.13
+0.05%
8,019,164
0.84
Oct 07, 2025
19.86
20.06
18.64
19.12
19.12
-2.75%
10,585,030
1.11
Oct 06, 2025
20.12
20.22
19.13
19.66
19.66
+2.61%
16,480,270
1.76
Oct 03, 2025
18.56
19.27
18.32
19.16
19.16
+5.04%
14,946,190
1.62
Oct 02, 2025
17.67
18.26
17.48
18.24
18.24
+4.23%
9,180,678
1.00
Rows: