C3.ai, Inc. - Price History

Monthly price history for AI (C3.ai, Inc.)

DateAdjusted priceReal price
June 2024 $28.71 $28.71
May 2024 $29.57 $29.57
April 2024 $22.53 $22.53
March 2024 $27.07 $27.07
February 2024 $36.97 $36.97
January 2024 $24.78 $24.78
December 2023 $28.71 $28.71
November 2023 $29.12 $29.12
October 2023 $24.40 $24.40
September 2023 $25.52 $25.52
August 2023 $31.02 $31.02
July 2023 $42 $42
June 2023 $36.43 $36.43
May 2023 $40.01 $40.01
April 2023 $17.82 $17.82
March 2023 $33.57 $33.57
February 2023 $22.58 $22.58
January 2023 $19.85 $19.85
December 2022 $11.19 $11.19
November 2022 $13.01 $13.01
October 2022 $13.11 $13.11
September 2022 $12.50 $12.50
August 2022 $18 $18
July 2022 $18.41 $18.41
June 2022 $18.26 $18.26
May 2022 $18.92 $18.92
April 2022 $16.99 $16.99
March 2022 $22.70 $22.70
February 2022 $22.42 $22.42
January 2022 $26.34 $26.34
December 2021 $31.25 $31.25
November 2021 $36.96 $36.96
October 2021 $45.12 $45.12
September 2021 $46.34 $46.34
August 2021 $51.54 $51.54
July 2021 $50.35 $50.35
June 2021 $62.53 $62.53
May 2021 $61.71 $61.71
April 2021 $66.26 $66.26
March 2021 $65.91 $65.91
February 2021 $112.46 $112.46
January 2021 $139.60 $139.60
December 2020 $138.75 $138.75
November 2020 $3.21 $3.21
October 2020 $2.46 $2.46
September 2020 $2.84 $2.84
August 2020 $2.72 $2.72
July 2020 $2.72 $2.72
June 2020 $2.97 $2.97
May 2020 $2.40 $2.40
April 2020 $2.83 $2.83
March 2020 $2.19 $2.19
February 2020 $5.66 $5.66
January 2020 $5.68 $5.68
December 2019 $5.57 $5.57
November 2019 $5.63 $5.85
October 2019 $5.56 $5.78
September 2019 $5.28 $5.49
August 2019 $4.57 $4.94
July 2019 $6.08 $6.58
June 2019 $6.15 $6.88
May 2019 $5.98 $6.69
April 2019 $7.01 $7.85
March 2019 $7.11 $7.96
February 2019 $7.07 $8.29
January 2019 $7.35 $8.62
December 2018 $6.18 $7.24
November 2018 $6.98 $8.59
October 2018 $6.83 $8.41
September 2018 $7.59 $9.34
August 2018 $7.95 $10.17
July 2018 $8.22 $10.52
June 2018 $8.06 $10.31
May 2018 $8.63 $11.44
April 2018 $8.63 $11.44
March 2018 $8.33 $11.04
February 2018 $7.78 $10.82
January 2018 $7.55 $10.50
December 2017 $8.47 $11.78
November 2017 $8.12 $11.81
October 2017 $7.88 $11.47
September 2017 $8.75 $12.73
August 2017 $8.51 $12.92
July 2017 $8.50 $12.90
June 2017 $9 $13.67
May 2017 $9.11 $14.36
April 2017 $9.23 $14.56
March 2017 $8.96 $14.13
February 2017 $8.95 $14.74
January 2017 $9.09 $14.97
December 2016 $9 $14.82
November 2016 $9.47 $16.24
October 2016 $8.32 $14.28
September 2016 $8.62 $14.79
August 2016 $8.32 $14.88
July 2016 $7.79 $13.93
June 2016 $7.27 $13.01
May 2016 $7.09 $13.30
April 2016 $6.89 $12.94
March 2016 $6.68 $12.53
February 2016 $6.15 $12.11
January 2016 $5.64 $11.10
December 2015 $6.72 $13.23
November 2015 $6.77 $13.92
October 2015 $6.73 $13.85
September 2015 $6.83 $14.05
August 2015 $7.77 $16.65
July 2015 $8.92 $19.10
June 2015 $9.13 $19.56
May 2015 $9.25 $20.69
April 2015 $9.70 $21.68
March 2015 $10.76 $24.06
February 2015 $16.40 $24.99
January 2015 $11.45 $26.53
December 2014 $11.49 $26.61
November 2014 $11.64 $27.85
October 2014 $11.45 $27.38
September 2014 $10.62 $25.41
August 2014 $11.50 $28.42
July 2014 $10.55 $26.08
June 2014 $11.06 $27.33
May 2014 $10.84 $27.65
April 2014 $10.37 $26.45
March 2014 $10.38 $26.48
February 2014 $10.06 $26.52
January 2014 $9.95 $26.25
December 2013 $10.01 $26.39
November 2013 $9.80 $26.71
October 2013 $9.06 $24.67
September 2013 $8.73 $23.78
August 2013 $8.24 $23.22
July 2013 $8.98 $25.28
June 2013 $9.49 $26.74
May 2013 $9.36 $27.26
April 2013 $9.30 $27.09
March 2013 $8.86 $25.81
February 2013 $8.56 $25.80
January 2013 $7.75 $23.37
December 2012 $6.89 $20.77
November 2012 $6.90 $21.64
October 2012 $7.09 $22.25
September 2012 $7.60 $23.86
August 2012 $7.04 $22.90
July 2012 $6.88 $22.36
June 2012 $6.68 $21.71
May 2012 $6.67 $22.58
April 2012 $6.95 $23.51
March 2012 $6.56 $22.20
February 2012 $6.58 $23.10
January 2012 $6.39 $22.40
December 2011 $6.08 $21.33
November 2011 $5.48 $19.94
October 2011 $6.34 $23.08
September 2011 $6.61 $24.05
August 2011 $6.85 $25.80
July 2011 $7.45 $28.08
June 2011 $8.33 $31.39
May 2011 $7.46 $28.88
April 2011 $7.87 $30.50
March 2011 $7.86 $30.44
February 2011 $7.07 $28.06
January 2011 $6.34 $25.16
December 2010 $6.04 $23.99
November 2010 $6.05 $24.63
October 2010 $5.82 $23.69
September 2010 $5.73 $23.31
August 2010 $4.75 $19.84
July 2010 $4.81 $20.07
June 2010 $4.51 $18.83
May 2010 $4.47 $19
April 2010 $4.74 $20.16
March 2010 $4.19 $17.82
February 2010 $6.36 $18.13
January 2010 $3.48 $15.10
December 2009 $3.51 $15.23
November 2009 $3.06 $13.25
October 2009 $2.71 $11.74
September 2009 $2.26 $9.80
August 2009 $2.40 $10.40
July 2009 $1.94 $8.40
June 2009 $1.75 $7.60
May 2009 $1.75 $7.60
April 2009 $1.25 $5.40
March 2009 $0.92 $4
February 2009 $1.05 $3
January 2009 $0.83 $3.60
December 2008 $0.78 $3.40
November 2008 $0.92 $4
October 2008 $2.91 $12.60
September 2008 $9.23 $40
August 2008 $8.44 $36.60
July 2008 $7.98 $34.60
June 2008 $6.92 $30
May 2008 $8.86 $38.40
April 2008 $11.49 $49.80
March 2008 $7.84 $34
February 2008 $11.49 $49.80
January 2008 $14.90 $64.60
December 2007 $14.49 $62.80
November 2007 $13.79 $59.80
October 2007 $19.84 $86
September 2007 $21.27 $92.20
August 2007 $21.41 $93.80
July 2007 $22.46 $98.40
June 2007 $24.93 $109.20
May 2007 $28.36 $125.40
April 2007 $25.11 $111
March 2007 $24.97 $110.40
February 2007 $30.39 $135.60
January 2007 $35.23 $157.20
December 2006 $35.86 $160
November 2006 $34.88 $156.60
October 2006 $33.99 $152.60
September 2006 $35.77 $160.60
August 2006 $36.53 $165
July 2006 $40.65 $183.60
June 2006 $48.57 $219.40
May 2006 $45.74 $210.20
April 2006 $47.04 $216.20
March 2006 $40.82 $187.60
February 2006 $42.44 $199.20
January 2006 $49.35 $231.60
December 2005 $42.19 $198
November 2005 $44.50 $212.80
October 2005 $37.10 $177.40
September 2005 $42.62 $203.80
August 2005 $47.33 $234
July 2005 $56.88 $281.20
June 2005 $57.85 $286
May 2005 $51.54 $261
April 2005 $47.75 $241.80
March 2005 $62.68 $317.40
February 2005 $71.68 $371
January 2005 $76.05 $393.60
December 2004 $74.93 $387.80
November 2004 $72.44 $382.40
October 2004 $64.94 $342.80
September 2004 $72.37 $382
August 2004 $70.19 $377
July 2004 $61.26 $329
June 2004 $73.69 $395.80
May 2004 $71.03 $390
April 2004 $67.39 $370
March 2004 $98.31 $539.80
February 2004 $145.54 $532.40
January 2004 $85.57 $476
December 2003 $82.99 $461.60
November 2003 $75.66 $427
October 2003 $70.59 $398.40
September 2003 $61.13 $345
August 2003 $57.63 $331.80
July 2003 $57.60 $331.60
June 2003 $46.55 $268
May 2003 $45.09 $266
April 2003 $37.23 $219.60
March 2003 $29.65 $181
February 2003 $29.06 $177.40
January 2003 $27.65 $168.80
December 2002 $30.66 $187.20
November 2002 $29.48 $180
October 2002 $32.69 $199.60
September 2002 $33.18 $202.60
August 2002 $35.64 $217.60
July 2002 $35.22 $215
June 2002 $41.70 $254.60
May 2002 $31.78 $194
April 2002 $29.45 $179.80
March 2002 $22.93 $140
February 2002 $21.29 $130
January 2002 $23.82 $145.40
December 2001 $17 $103.80
November 2001 $14.74 $90
October 2001 $15.72 $96
September 2001 $16.71 $102
August 2001 $21.62 $132
July 2001 $22.60 $138
June 2001 $22.93 $140
May 2001 $19.98 $122
April 2001 $18.84 $115
March 2001 $17.95 $109.60
February 2001 $20.15 $123
January 2001 $25.45 $155.40
December 2000 $21.50 $131.25
November 2000 $20.06 $122.50
October 2000 $26.21 $160
September 2000 $30.51 $186.25
August 2000 $24.36 $148.75
July 2000 $23.75 $145
June 2000 $26.62 $162.50
May 2000 $20.88 $127.50
April 2000 $25.59 $156.25
March 2000 $35.63 $217.50
February 2000 $52.41 $320
January 2000 $28.87 $176.25
December 1999 $25.80 $157.50
November 1999 $19.45 $118.75
October 1999 $16.99 $103.75
September 1999 $22.73 $138.75
August 1999 $22.52 $137.50
July 1999 $28.66 $175
June 1999 $38.90 $237.50
May 1999 $34.19 $208.75
April 1999 $48.73 $297.50
March 1999 $21.91 $133.75
February 1999 $28.95 $116.25
January 1999 $20.88 $127.50
December 1998 $21.29 $130
November 1998 $19.66 $120
October 1998 $16.79 $102.50
September 1998 $17.40 $106.25
August 1998 $20.88 $127.50
July 1998 $43.41 $265
June 1998 $47.30 $288.75
May 1998 $51.39 $313.75
April 1998 $61.63 $376.25
March 1998 $54.87 $335
February 1998 $74.41 $298.75
January 1998 $48.93 $298.75
December 1997 $58.76 $358.75

AI

Price: $28.71

52 week price:
20.23
48.87

Payout Ratio Range:
-92.36%
535.71%

Earnings Per Share: -2.34 USD

Exchange: NYQ

Sector: Technology

Industry: Software - Application

Volume: 28.8 million

Market Capitalization: 3.6 billion

Average Dividend Frequency: 4

Links: