C3.ai, Inc. - Price History
Monthly price history for AI (C3.ai, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 38.01 USD | 38.01 USD |
| May 2023 | 40.01 USD | 40.01 USD |
| April 2023 | 17.82 USD | 17.82 USD |
| March 2023 | 33.57 USD | 33.57 USD |
| February 2023 | 22.58 USD | 22.58 USD |
| January 2023 | 19.85 USD | 19.85 USD |
| December 2022 | 11.19 USD | 11.19 USD |
| November 2022 | 13.01 USD | 13.01 USD |
| October 2022 | 13.11 USD | 13.11 USD |
| September 2022 | 12.50 USD | 12.50 USD |
| August 2022 | 18.00 USD | 18.00 USD |
| July 2022 | 18.41 USD | 18.41 USD |
| June 2022 | 18.26 USD | 18.26 USD |
| May 2022 | 18.92 USD | 18.92 USD |
| April 2022 | 16.99 USD | 16.99 USD |
| March 2022 | 22.70 USD | 22.70 USD |
| February 2022 | 22.42 USD | 22.42 USD |
| January 2022 | 26.34 USD | 26.34 USD |
| December 2021 | 31.25 USD | 31.25 USD |
| November 2021 | 36.96 USD | 36.96 USD |
| October 2021 | 45.12 USD | 45.12 USD |
| September 2021 | 46.34 USD | 46.34 USD |
| August 2021 | 51.54 USD | 51.54 USD |
| July 2021 | 50.35 USD | 50.35 USD |
| June 2021 | 62.53 USD | 62.53 USD |
| May 2021 | 61.71 USD | 61.71 USD |
| April 2021 | 66.26 USD | 66.26 USD |
| March 2021 | 65.91 USD | 65.91 USD |
| February 2021 | 112.46 USD | 112.46 USD |
| January 2021 | 139.60 USD | 139.60 USD |
| December 2020 | 138.75 USD | 138.75 USD |
| November 2020 | 3.21 USD | 3.21 USD |
| October 2020 | 2.46 USD | 2.46 USD |
| September 2020 | 2.84 USD | 2.84 USD |
| August 2020 | 2.72 USD | 2.72 USD |
| July 2020 | 2.72 USD | 2.72 USD |
| June 2020 | 2.97 USD | 2.97 USD |
| May 2020 | 2.40 USD | 2.40 USD |
| April 2020 | 2.83 USD | 2.83 USD |
| March 2020 | 2.19 USD | 2.19 USD |
| February 2020 | 5.66 USD | 5.66 USD |
| January 2020 | 5.68 USD | 5.68 USD |
| December 2019 | 5.57 USD | 5.57 USD |
| November 2019 | 5.63 USD | 5.85 USD |
| October 2019 | 5.56 USD | 5.78 USD |
| September 2019 | 5.28 USD | 5.49 USD |
| August 2019 | 4.57 USD | 4.94 USD |
| July 2019 | 6.08 USD | 6.58 USD |
| June 2019 | 6.15 USD | 6.88 USD |
| May 2019 | 5.98 USD | 6.69 USD |
| April 2019 | 7.01 USD | 7.85 USD |
| March 2019 | 7.11 USD | 7.96 USD |
| February 2019 | 7.07 USD | 8.29 USD |
| January 2019 | 7.35 USD | 8.62 USD |
| December 2018 | 6.18 USD | 7.24 USD |
| November 2018 | 6.98 USD | 8.59 USD |
| October 2018 | 6.83 USD | 8.41 USD |
| September 2018 | 7.59 USD | 9.34 USD |
| August 2018 | 7.95 USD | 10.17 USD |
| July 2018 | 8.22 USD | 10.52 USD |
| June 2018 | 8.06 USD | 10.31 USD |
| May 2018 | 8.63 USD | 11.44 USD |
| April 2018 | 8.63 USD | 11.44 USD |
| March 2018 | 8.33 USD | 11.04 USD |
| February 2018 | 7.78 USD | 10.82 USD |
| January 2018 | 7.55 USD | 10.50 USD |
| December 2017 | 8.47 USD | 11.78 USD |
| November 2017 | 8.12 USD | 11.81 USD |
| October 2017 | 7.88 USD | 11.47 USD |
| September 2017 | 8.75 USD | 12.73 USD |
| August 2017 | 8.51 USD | 12.92 USD |
| July 2017 | 8.50 USD | 12.90 USD |
| June 2017 | 9.00 USD | 13.67 USD |
| May 2017 | 9.11 USD | 14.36 USD |
| April 2017 | 9.23 USD | 14.56 USD |
| March 2017 | 8.96 USD | 14.13 USD |
| February 2017 | 8.95 USD | 14.74 USD |
| January 2017 | 9.09 USD | 14.97 USD |
| December 2016 | 9.00 USD | 14.82 USD |
| November 2016 | 9.47 USD | 16.24 USD |
| October 2016 | 8.32 USD | 14.28 USD |
| September 2016 | 8.62 USD | 14.79 USD |
| August 2016 | 8.32 USD | 14.88 USD |
| July 2016 | 7.79 USD | 13.93 USD |
| June 2016 | 7.27 USD | 13.01 USD |
| May 2016 | 7.09 USD | 13.30 USD |
| April 2016 | 6.89 USD | 12.94 USD |
| March 2016 | 6.68 USD | 12.53 USD |
| February 2016 | 6.15 USD | 12.11 USD |
| January 2016 | 5.64 USD | 11.10 USD |
| December 2015 | 6.72 USD | 13.23 USD |
| November 2015 | 6.77 USD | 13.92 USD |
| October 2015 | 6.73 USD | 13.85 USD |
| September 2015 | 6.83 USD | 14.05 USD |
| August 2015 | 7.77 USD | 16.65 USD |
| July 2015 | 8.92 USD | 19.10 USD |
| June 2015 | 9.13 USD | 19.56 USD |
| May 2015 | 9.25 USD | 20.69 USD |
| April 2015 | 9.70 USD | 21.68 USD |
| March 2015 | 10.76 USD | 24.06 USD |
| February 2015 | 16.40 USD | 24.99 USD |
| January 2015 | 11.45 USD | 26.53 USD |
| December 2014 | 11.49 USD | 26.61 USD |
| November 2014 | 11.64 USD | 27.85 USD |
| October 2014 | 11.45 USD | 27.38 USD |
| September 2014 | 10.62 USD | 25.41 USD |
| August 2014 | 11.50 USD | 28.42 USD |
| July 2014 | 10.55 USD | 26.08 USD |
| June 2014 | 11.06 USD | 27.33 USD |
| May 2014 | 10.84 USD | 27.65 USD |
| April 2014 | 10.37 USD | 26.45 USD |
| March 2014 | 10.38 USD | 26.48 USD |
| February 2014 | 10.06 USD | 26.52 USD |
| January 2014 | 9.95 USD | 26.25 USD |
| December 2013 | 10.01 USD | 26.39 USD |
| November 2013 | 9.80 USD | 26.71 USD |
| October 2013 | 9.06 USD | 24.67 USD |
| September 2013 | 8.73 USD | 23.78 USD |
| August 2013 | 8.24 USD | 23.22 USD |
| July 2013 | 8.98 USD | 25.28 USD |
| June 2013 | 9.49 USD | 26.74 USD |
| May 2013 | 9.36 USD | 27.26 USD |
| April 2013 | 9.30 USD | 27.09 USD |
| March 2013 | 8.86 USD | 25.81 USD |
| February 2013 | 8.56 USD | 25.80 USD |
| January 2013 | 7.75 USD | 23.37 USD |
| December 2012 | 6.89 USD | 20.77 USD |
| November 2012 | 6.90 USD | 21.64 USD |
| October 2012 | 7.09 USD | 22.25 USD |
| September 2012 | 7.60 USD | 23.86 USD |
| August 2012 | 7.04 USD | 22.90 USD |
| July 2012 | 6.88 USD | 22.36 USD |
| June 2012 | 6.68 USD | 21.71 USD |
| May 2012 | 6.67 USD | 22.58 USD |
| April 2012 | 6.95 USD | 23.51 USD |
| March 2012 | 6.56 USD | 22.20 USD |
| February 2012 | 6.58 USD | 23.10 USD |
| January 2012 | 6.39 USD | 22.40 USD |
| December 2011 | 6.08 USD | 21.33 USD |
| November 2011 | 5.48 USD | 19.94 USD |
| October 2011 | 6.34 USD | 23.08 USD |
| September 2011 | 6.61 USD | 24.05 USD |
| August 2011 | 6.85 USD | 25.80 USD |
| July 2011 | 7.45 USD | 28.08 USD |
| June 2011 | 8.33 USD | 31.39 USD |
| May 2011 | 7.46 USD | 28.88 USD |
| April 2011 | 7.87 USD | 30.50 USD |
| March 2011 | 7.86 USD | 30.44 USD |
| February 2011 | 7.07 USD | 28.06 USD |
| January 2011 | 6.34 USD | 25.16 USD |
| December 2010 | 6.04 USD | 23.99 USD |
| November 2010 | 6.05 USD | 24.63 USD |
| October 2010 | 5.82 USD | 23.69 USD |
| September 2010 | 5.73 USD | 23.31 USD |
| August 2010 | 4.75 USD | 19.84 USD |
| July 2010 | 4.81 USD | 20.07 USD |
| June 2010 | 4.51 USD | 18.83 USD |
| May 2010 | 4.47 USD | 19.00 USD |
| April 2010 | 4.74 USD | 20.16 USD |
| March 2010 | 4.19 USD | 17.82 USD |
| February 2010 | 6.36 USD | 18.13 USD |
| January 2010 | 3.48 USD | 15.10 USD |
| December 2009 | 3.51 USD | 15.23 USD |
| November 2009 | 3.06 USD | 13.25 USD |
| October 2009 | 2.71 USD | 11.74 USD |
| September 2009 | 2.26 USD | 9.80 USD |
| August 2009 | 2.40 USD | 10.40 USD |
| July 2009 | 1.94 USD | 8.40 USD |
| June 2009 | 1.75 USD | 7.60 USD |
| May 2009 | 1.75 USD | 7.60 USD |
| April 2009 | 1.25 USD | 5.40 USD |
| March 2009 | 0.92 USD | 4.00 USD |
| February 2009 | 1.05 USD | 3.00 USD |
| January 2009 | 0.83 USD | 3.60 USD |
| December 2008 | 0.78 USD | 3.40 USD |
| November 2008 | 0.92 USD | 4.00 USD |
| October 2008 | 2.91 USD | 12.60 USD |
| September 2008 | 9.23 USD | 40.00 USD |
| August 2008 | 8.44 USD | 36.60 USD |
| July 2008 | 7.98 USD | 34.60 USD |
| June 2008 | 6.92 USD | 30.00 USD |
| May 2008 | 8.86 USD | 38.40 USD |
| April 2008 | 11.49 USD | 49.80 USD |
| March 2008 | 7.84 USD | 34.00 USD |
| February 2008 | 11.49 USD | 49.80 USD |
| January 2008 | 14.90 USD | 64.60 USD |
| December 2007 | 14.49 USD | 62.80 USD |
| November 2007 | 13.79 USD | 59.80 USD |
| October 2007 | 19.84 USD | 86.00 USD |
| September 2007 | 21.27 USD | 92.20 USD |
| August 2007 | 21.41 USD | 93.80 USD |
| July 2007 | 22.46 USD | 98.40 USD |
| June 2007 | 24.93 USD | 109.20 USD |
| May 2007 | 28.36 USD | 125.40 USD |
| April 2007 | 25.11 USD | 111.00 USD |
| March 2007 | 24.97 USD | 110.40 USD |
| February 2007 | 30.39 USD | 135.60 USD |
| January 2007 | 35.23 USD | 157.20 USD |
| December 2006 | 35.86 USD | 160.00 USD |
| November 2006 | 34.88 USD | 156.60 USD |
| October 2006 | 33.99 USD | 152.60 USD |
| September 2006 | 35.77 USD | 160.60 USD |
| August 2006 | 36.53 USD | 165.00 USD |
| July 2006 | 40.65 USD | 183.60 USD |
| June 2006 | 48.57 USD | 219.40 USD |
| May 2006 | 45.74 USD | 210.20 USD |
| April 2006 | 47.04 USD | 216.20 USD |
| March 2006 | 40.82 USD | 187.60 USD |
| February 2006 | 42.44 USD | 199.20 USD |
| January 2006 | 49.35 USD | 231.60 USD |
| December 2005 | 42.19 USD | 198.00 USD |
| November 2005 | 44.50 USD | 212.80 USD |
| October 2005 | 37.10 USD | 177.40 USD |
| September 2005 | 42.62 USD | 203.80 USD |
| August 2005 | 47.33 USD | 234.00 USD |
| July 2005 | 56.88 USD | 281.20 USD |
| June 2005 | 57.85 USD | 286.00 USD |
| May 2005 | 51.54 USD | 261.00 USD |
| April 2005 | 47.75 USD | 241.80 USD |
| March 2005 | 62.68 USD | 317.40 USD |
| February 2005 | 71.68 USD | 371.00 USD |
| January 2005 | 76.05 USD | 393.60 USD |
| December 2004 | 74.93 USD | 387.80 USD |
| November 2004 | 72.44 USD | 382.40 USD |
| October 2004 | 64.94 USD | 342.80 USD |
| September 2004 | 72.37 USD | 382.00 USD |
| August 2004 | 70.19 USD | 377.00 USD |
| July 2004 | 61.26 USD | 329.00 USD |
| June 2004 | 73.69 USD | 395.80 USD |
| May 2004 | 71.03 USD | 390.00 USD |
| April 2004 | 67.39 USD | 370.00 USD |
| March 2004 | 98.31 USD | 539.80 USD |
| February 2004 | 145.54 USD | 532.40 USD |
| January 2004 | 85.57 USD | 476.00 USD |
| December 2003 | 82.99 USD | 461.60 USD |
| November 2003 | 75.66 USD | 427.00 USD |
| October 2003 | 70.59 USD | 398.40 USD |
| September 2003 | 61.13 USD | 345.00 USD |
| August 2003 | 57.63 USD | 331.80 USD |
| July 2003 | 57.60 USD | 331.60 USD |
| June 2003 | 46.55 USD | 268.00 USD |
| May 2003 | 45.09 USD | 266.00 USD |
| April 2003 | 37.23 USD | 219.60 USD |
| March 2003 | 29.65 USD | 181.00 USD |
| February 2003 | 29.06 USD | 177.40 USD |
| January 2003 | 27.65 USD | 168.80 USD |
| December 2002 | 30.66 USD | 187.20 USD |
| November 2002 | 29.48 USD | 180.00 USD |
| October 2002 | 32.69 USD | 199.60 USD |
| September 2002 | 33.18 USD | 202.60 USD |
| August 2002 | 35.64 USD | 217.60 USD |
| July 2002 | 35.22 USD | 215.00 USD |
| June 2002 | 41.70 USD | 254.60 USD |
| May 2002 | 31.78 USD | 194.00 USD |
| April 2002 | 29.45 USD | 179.80 USD |
| March 2002 | 22.93 USD | 140.00 USD |
| February 2002 | 21.29 USD | 130.00 USD |
| January 2002 | 23.82 USD | 145.40 USD |
| December 2001 | 17.00 USD | 103.80 USD |
| November 2001 | 14.74 USD | 90.00 USD |
| October 2001 | 15.72 USD | 96.00 USD |
| September 2001 | 16.71 USD | 102.00 USD |
| August 2001 | 21.62 USD | 132.00 USD |
| July 2001 | 22.60 USD | 138.00 USD |
| June 2001 | 22.93 USD | 140.00 USD |
| May 2001 | 19.98 USD | 122.00 USD |
| April 2001 | 18.84 USD | 115.00 USD |
| March 2001 | 17.95 USD | 109.60 USD |
| February 2001 | 20.15 USD | 123.00 USD |
| January 2001 | 25.45 USD | 155.40 USD |
| December 2000 | 21.50 USD | 131.25 USD |
| November 2000 | 20.06 USD | 122.50 USD |
| October 2000 | 26.21 USD | 160.00 USD |
| September 2000 | 30.51 USD | 186.25 USD |
| August 2000 | 24.36 USD | 148.75 USD |
| July 2000 | 23.75 USD | 145.00 USD |
| June 2000 | 26.62 USD | 162.50 USD |
| May 2000 | 20.88 USD | 127.50 USD |
| April 2000 | 25.59 USD | 156.25 USD |
| March 2000 | 35.63 USD | 217.50 USD |
| February 2000 | 52.41 USD | 320.00 USD |
| January 2000 | 28.87 USD | 176.25 USD |
| December 1999 | 25.80 USD | 157.50 USD |
| November 1999 | 19.45 USD | 118.75 USD |
| October 1999 | 16.99 USD | 103.75 USD |
| September 1999 | 22.73 USD | 138.75 USD |
| August 1999 | 22.52 USD | 137.50 USD |
| July 1999 | 28.66 USD | 175.00 USD |
| June 1999 | 38.90 USD | 237.50 USD |
| May 1999 | 34.19 USD | 208.75 USD |
| April 1999 | 48.73 USD | 297.50 USD |
| March 1999 | 21.91 USD | 133.75 USD |
| February 1999 | 28.95 USD | 116.25 USD |
| January 1999 | 20.88 USD | 127.50 USD |
| December 1998 | 21.29 USD | 130.00 USD |
| November 1998 | 19.66 USD | 120.00 USD |
| October 1998 | 16.79 USD | 102.50 USD |
| September 1998 | 17.40 USD | 106.25 USD |
| August 1998 | 20.88 USD | 127.50 USD |
| July 1998 | 43.41 USD | 265.00 USD |
| June 1998 | 47.30 USD | 288.75 USD |
| May 1998 | 51.39 USD | 313.75 USD |
| April 1998 | 61.63 USD | 376.25 USD |
| March 1998 | 54.87 USD | 335.00 USD |
| February 1998 | 74.41 USD | 298.75 USD |
| January 1998 | 48.93 USD | 298.75 USD |
| December 1997 | 58.76 USD | 358.75 USD |
AI
Price: 38.01USD
52 week range price:
Dividend Yield: 0.17%
Forward Dividend Yield: 0.80%
Payout Ratio Range:
Earnings Per Share: 0.07 USD
P/E Ratio: -48.10
Exchange: NYQ
Sector: Technology
Industry: Software—Application
Volume: 28.8 million
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4