Get early access! Join the Twelve Data AI Assistant waitlist now.

AI

22.13000 USD
0.53
2.34%
Last update Aug 8, 3:59 PM EDT
Pre-market
Day range
22.070000
22.95000
Previous close
22.66000
Open
22.74000
Access this stock data via API
Subscribe
C3.ai Inc.
22.13
0.53
2.34%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 08, 2025 22.74 22.95 22.07 22.13 -2.68% 5819400
Aug 07, 2025 23.50 23.68 22.22 22.66 -3.57% 6034300
Aug 06, 2025 23.32 23.51 22.71 23.25 -0.30% 4677100
Aug 05, 2025 23.40 23.76 23 23.29 -0.47% 5007200
Aug 04, 2025 22.77 23.35 22.58 23.19 1.84% 5354800
Aug 01, 2025 22.82 23.08 22.16 22.43 -1.71% 7492500
Jul 31, 2025 24.51 24.67 23.54 23.56 -3.88% 6026300
Jul 30, 2025 24.51 24.84 23.84 24.22 -1.18% 6267400
Jul 29, 2025 25.81 26 24.48 24.48 -5.15% 7324200
Jul 28, 2025 26.16 26.42 25.64 25.79 -1.41% 6858900
Jul 25, 2025 26.41 26.59 25.94 26.01 -1.50% 7322100
Jul 24, 2025 27.58 27.90 25.99 26 -5.73% 19952400
Jul 23, 2025 28.78 29.30 28.51 29.16 1.32% 4714100
Jul 22, 2025 28.37 28.71 27.45 28.49 0.42% 4796000
Jul 21, 2025 28.95 30.11 28.12 28.33 -2.14% 8133700
Jul 18, 2025 29.27 29.47 28.14 28.71 -1.91% 8275300
Jul 17, 2025 27.49 28.94 27.40 28.36 3.16% 8433800
Jul 16, 2025 27.13 27.27 26.08 27.23 0.37% 4609900
Jul 15, 2025 27.24 27.58 26.75 27.03 -0.77% 4982000
Jul 14, 2025 26 27.25 25.76 26.80 3.08% 5088100
Jul 11, 2025 26.41 26.96 26.13 26.29 -0.45% 4222400
Pre-market

Exchange is currently open for pre-market.
Main market opens in 1 hour 47 minutes

07:42
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).