Free Trial
→ My #1 Pre IPO Trade for 2025 – NAME and TICKER (From Wyatt Investment Research) (Ad) Free AI Stock Alerts

C3.ai (AI) Stock Chart & Stock Price History

C3.ai logo
$32.35 -0.61 (-1.85%)
(As of 11/20/2024 ET)
Compare

C3.ai Stock Price Performance

5 Day
Performance
+24.57%
1 Month
Performance
+26.02%
3 Month
Performance
+31.58%
6 Month
Performance
+22.03%
Year-To-Date
Performance
+12.68%
1 Year
Performance
+15.39%
Receive AI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for C3.ai and its competitors with MarketBeat's FREE daily newsletter.

AI Stock Chart for Thursday, November, 21, 2024

AI Chart by TradingView

C3.ai Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$33.03$32.35
-2.06%		$33.10$30.948.99 million shs$4.11 billion
11/19/2024$26.55$33.03
+24.41%		$33.50$27.3027.87 million shs$4.20 billion
11/18/2024$25.99$26.55
+2.15%		$26.73$25.812.67 million shs$3.37 billion
11/15/2024$26.36$25.97
-1.48%		$26.35$25.393.19 million shs$3.30 billion
11/14/2024$27.25$26.36
-3.27%		$27.72$26.242.72 million shs$3.35 billion
11/13/2024$27.79$27.25
-1.94%		$28.63$27.193.04 million shs$3.46 billion
11/12/2024$28.19$27.79
-1.42%		$28.03$27.082.84 million shs$3.53 billion
11/11/2024$27.56$28.19
+2.29%		$29.29$27.955.11 million shs$3.58 billion
11/08/2024$27.53$27.54
+0.04%		$27.72$26.692.75 million shs$3.50 billion
11/07/2024$27.70$27.53
-0.61%		$28.55$27.403.45 million shs$3.50 billion
11/06/2024$26.59$27.70
+4.17%		$28.53$27.355.42 million shs$3.52 billion
11/05/2024$24.84$26.59
+7.05%		$26.79$25.253.38 million shs$3.38 billion
11/04/2024$25.03$24.84
-0.76%		$25.03$24.202.38 million shs$3.16 billion
11/01/2024$24.63$25.02
+1.58%		$25.93$24.922.80 million shs$3.18 billion
10/31/2024$25.94$24.63
-5.05%		$26.09$24.453.14 million shs$3.13 billion
10/30/2024$26.39$25.94
-1.69%		$27.15$25.912.19 million shs$3.24 billion
10/29/2024$26.35$26.39
+0.15%		$26.57$25.901.79 million shs$3.29 billion
10/28/2024$25.28$26.35
+4.21%		$26.50$25.522.32 million shs$3.29 billion
10/25/2024$25.01$25.28
+1.08%		$26.05$25.242.22 million shs$3.16 billion
10/24/2024$24.40$25.01
+2.50%		$25.22$24.701.86 million shs$3.12 billion
10/23/2024$25.22$24.40
-3.25%		$25.37$24.252.48 million shs$3.05 billion
10/22/2024$25.55$25.22
-1.29%		$25.59$25.141.69 million shs$3.15 billion
10/21/2024$25.67$25.55
-0.47%		$26.17$25.211.85 million shs$3.19 billion

Related Companies

This page (NYSE:AI) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
But another coin could soar even higher …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored