Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 40.00 42.16 39.78 42.00 18,455,028 +2.24(+5.63%)
Jul 28, 2023 39.01 39.99 38.30 39.76 15,828,537 +1.55(+4.06%)
Jul 27, 2023 42.34 43.76 37.76 38.21 29,974,412 -3.01(-7.30%)
Jul 26, 2023 40.00 41.85 39.20 41.22 19,238,160 +0.86(+2.13%)
Jul 25, 2023 38.30 41.27 38.03 40.36 20,863,788 +2.19(+5.74%)
Jul 24, 2023 38.50 39.18 37.23 38.17 11,131,446 +0.14(+0.37%)
Jul 21, 2023 39.73 40.55 37.41 38.03 15,828,520 -0.94(-2.41%)
Jul 20, 2023 39.80 41.06 38.59 38.97 15,643,970 -1.77(-4.34%)
Jul 19, 2023 42.00 43.08 39.63 40.74 25,266,956 +0.13(+0.32%)
Jul 18, 2023 38.73 42.05 38.44 40.61 25,127,680 +1.88(+4.85%)
Jul 17, 2023 37.20 40.25 36.45 38.73 19,583,264 +1.50(+4.03%)
Jul 14, 2023 39.61 40.29 37.13 37.23 20,546,576 -2.42(-6.10%)
Jul 13, 2023 40.50 41.68 39.55 39.65 19,692,116 -0.57(-1.42%)
Jul 12, 2023 42.50 42.52 39.38 40.22 23,158,568 -1.25(-3.01%)
Jul 11, 2023 40.99 42.58 40.11 41.47 23,261,596 +0.67(+1.64%)
Jul 10, 2023 40.00 41.25 37.62 40.80 22,520,032 +1.55(+3.95%)
Jul 07, 2023 39.56 42.19 39.03 39.25 31,188,292 +0.17(+0.44%)
Jul 06, 2023 39.00 40.38 36.18 39.08 29,301,642 -1.04(-2.59%)
Jul 05, 2023 37.44 40.47 36.93 40.12 25,232,304 +2.64(+7.04%)
Jul 03, 2023 36.94 37.58 35.57 37.48 12,739,739 +1.05(+2.88%)
Jun 30, 2023 36.61 38.32 36.14 36.43 24,006,048 +0.53(+1.48%)
Jun 29, 2023 36.17 37.11 35.03 35.90 23,002,778 +0.44(+1.24%)
Jun 28, 2023 32.80 36.18 32.56 35.46 26,376,892 +2.09(+6.26%)
Jun 27, 2023 32.60 33.84 31.57 33.37 24,512,378 +1.41(+4.41%)
Jun 26, 2023 33.81 35.48 31.69 31.96 25,546,868 -1.43(-4.28%)
Jun 23, 2023 36.08 36.39 32.63 33.39 32,132,182 -4.05(-10.82%)
Jun 22, 2023 37.77 39.40 36.79 37.44 27,058,432 -1.60(-4.10%)
Jun 21, 2023 43.76 44.16 37.50 39.04 34,648,984 -4.15(-9.61%)
Jun 20, 2023 46.19 46.88 42.08 43.19 29,525,764 -1.30(-2.92%)
Jun 16, 2023 48.41 48.87 43.43 44.49 41,084,264 -1.88(-4.05%)
Jun 15, 2023 41.82 48.04 41.35 46.37 60,030,824 +3.53(+8.24%)
Jun 14, 2023 42.36 43.90 40.64 42.84 39,538,792 -0.27(-0.63%)
Jun 13, 2023 38.40 45.22 37.17 43.11 74,514,856 +5.51(+14.65%)
Jun 12, 2023 37.66 38.33 36.01 37.60 22,803,404 +0.61(+1.65%)
Jun 09, 2023 37.33 39.38 35.81 36.99 28,428,544 +0.77(+2.13%)
Jun 08, 2023 36.20 37.60 35.63 36.22 20,859,122 -0.20(-0.55%)
Jun 07, 2023 39.26 39.33 35.30 36.42 38,159,456 -1.77(-4.63%)
Jun 06, 2023 35.10 38.85 34.65 38.19 50,609,616 +2.87(+8.13%)
Jun 05, 2023 31.21 35.93 30.50 35.32 40,917,064 +3.06(+9.49%)
Jun 02, 2023 33.60 34.57 30.60 32.26 45,421,572 -2.46(-7.09%)
Jun 01, 2023 32.76 37.25 30.26 34.72 83,617,968 -5.29(-13.22%)
May 31, 2023 41.10 42.14 38.01 40.01 86,587,528 -3.94(-8.96%)
May 30, 2023 37.61 44.02 35.20 43.95 107,298,160 +11.01(+33.42%)
May 26, 2023 28.75 33.50 28.65 32.94 54,765,420 +4.53(+15.95%)
May 25, 2023 30.50 30.70 27.01 28.41 36,711,100 +0.56(+2.01%)
May 24, 2023 27.16 28.43 26.27 27.85 19,664,824 +0.69(+2.54%)
May 23, 2023 28.82 29.23 26.64 27.16 27,549,548 -0.71(-2.55%)
May 22, 2023 25.46 28.26 25.22 27.87 28,700,436 +2.59(+10.25%)
May 19, 2023 26.81 27.75 25.06 25.28 19,629,866 -1.54(-5.74%)
May 18, 2023 27.40 28.15 25.87 26.82 31,442,290 -0.13(-0.48%)
May 17, 2023 23.99 27.13 23.57 26.95 37,960,732 +3.39(+14.39%)
May 16, 2023 23.50 24.86 22.75 23.56 36,066,776 -0.41(-1.71%)
May 15, 2023 20.68 24.31 20.20 23.97 51,374,680 +4.55(+23.43%)
May 12, 2023 20.00 20.02 19.06 19.42 4,059,109 -0.42(-2.12%)
May 11, 2023 20.35 20.35 19.16 19.84 5,560,038 -0.34(-1.68%)
May 10, 2023 20.25 20.63 19.60 20.18 7,984,676 +0.30(+1.51%)
May 09, 2023 19.17 20.11 19.03 19.88 7,180,551 +0.65(+3.38%)
May 08, 2023 18.86 19.34 18.22 19.23 6,009,881 +0.53(+2.83%)
May 05, 2023 18.18 18.99 17.78 18.70 7,635,190 +0.78(+4.35%)
May 04, 2023 17.48 18.04 17.15 17.92 5,596,693 +0.52(+2.99%)
May 03, 2023 17.20 17.96 16.79 17.40 6,673,956 +0.16(+0.93%)
May 02, 2023 18.31 18.52 17.07 17.24 8,552,170 -1.39(-7.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.