C3.ai, Inc. - Price History
Monthly price history for AI (C3.ai, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.40 | $26.40 |
| 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: $22.16
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.33 USD
P/E Ratio: -11.31
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 28.8 million
Market Capitalization: 3.1 billion
Average Dividend Frequency: 4