Skip to main content

C3.ai, Inc. (NY: AI )

28.48 +0.43 (+1.53%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 28.13 28.49 27.72 28.05 2,229,862 +0.22(+0.79%)
Jul 19, 2024 28.32 28.51 27.76 27.83 2,778,092 -0.41(-1.45%)
Jul 18, 2024 29.88 30.09 27.95 28.24 4,085,073 -1.61(-5.39%)
Jul 17, 2024 29.75 30.38 29.16 29.85 2,950,995 -0.59(-1.94%)
Jul 16, 2024 30.83 31.51 29.74 30.44 4,464,857 -0.14(-0.46%)
Jul 15, 2024 30.12 30.80 29.72 30.58 4,369,409 +0.90(+3.03%)
Jul 12, 2024 29.77 30.32 29.52 29.68 3,390,037 -0.12(-0.40%)
Jul 11, 2024 30.22 31.12 29.57 29.80 4,229,468 -0.16(-0.53%)
Jul 10, 2024 29.99 30.05 28.93 29.96 3,237,142 +0.52(+1.77%)
Jul 09, 2024 29.92 30.26 28.23 29.44 4,558,299 -0.46(-1.54%)
Jul 08, 2024 29.92 31.02 29.85 29.90 3,905,525 -0.04(-0.13%)
Jul 05, 2024 28.43 30.19 28.28 29.94 4,645,627 +1.38(+4.83%)
Jul 03, 2024 28.13 28.99 27.92 28.56 1,878,147 +0.47(+1.67%)
Jul 02, 2024 28.65 29.37 28.05 28.09 2,362,916 -0.52(-1.82%)
Jul 01, 2024 28.69 29.24 28.60 28.61 2,489,802 -0.35(-1.21%)
Jun 28, 2024 28.70 29.33 28.59 28.96 4,866,421 +0.41(+1.44%)
Jun 27, 2024 27.55 28.66 27.34 28.55 3,493,486 +0.91(+3.29%)
Jun 26, 2024 27.25 28.16 27.14 27.64 2,829,762 +0.17(+0.62%)
Jun 25, 2024 27.45 27.68 27.16 27.47 2,098,662 -0.31(-1.12%)
Jun 24, 2024 27.00 28.12 26.98 27.78 3,670,698 +0.57(+2.09%)
Jun 21, 2024 26.78 27.29 26.30 27.21 5,436,028 -0.24(-0.87%)
Jun 20, 2024 28.50 28.71 27.17 27.45 4,569,366 -1.26(-4.39%)
Jun 18, 2024 29.28 29.53 28.69 28.71 3,015,642 -0.50(-1.71%)
Jun 17, 2024 28.68 29.37 28.24 29.21 3,879,320 +0.17(+0.59%)
Jun 14, 2024 30.00 30.21 28.52 29.04 5,351,114 -1.45(-4.76%)
Jun 13, 2024 31.79 32.10 30.49 30.49 4,383,269 -1.13(-3.57%)
Jun 12, 2024 32.55 33.11 31.55 31.62 7,650,535 +0.31(+0.99%)
Jun 11, 2024 31.25 31.81 30.58 31.31 5,261,591 -0.05(-0.16%)
Jun 10, 2024 29.34 31.36 29.27 31.36 6,217,026 +1.36(+4.53%)
Jun 07, 2024 29.37 31.12 29.22 30.00 7,843,355 +0.07(+0.23%)
Jun 06, 2024 30.30 30.65 29.60 29.93 4,593,493 -0.63(-2.06%)
Jun 05, 2024 29.67 30.56 29.56 30.56 6,956,999 +0.89(+3.00%)
Jun 04, 2024 28.88 30.38 28.88 29.67 5,580,614 +0.21(+0.71%)
Jun 03, 2024 30.00 30.84 28.76 29.46 9,707,564 -0.11(-0.37%)
May 31, 2024 28.80 30.00 27.57 29.57 17,875,900 +1.00(+3.50%)
May 30, 2024 26.46 29.19 25.15 28.57 41,446,156 +4.65(+19.44%)
May 29, 2024 23.53 24.55 23.46 23.92 10,934,061 -0.18(-0.75%)
May 28, 2024 24.28 24.33 23.57 24.10 4,620,790 +0.06(+0.25%)
May 24, 2024 24.00 24.26 23.83 24.04 3,260,579 +0.10(+0.42%)
May 23, 2024 25.28 25.50 23.85 23.94 5,800,613 -0.94(-3.78%)
May 22, 2024 26.04 26.20 24.82 24.88 4,616,865 -1.27(-4.86%)
May 21, 2024 26.24 26.36 25.78 26.15 3,574,638 -0.36(-1.36%)
May 20, 2024 26.43 26.58 25.76 26.51 2,931,400 +0.12(+0.45%)
May 17, 2024 26.15 26.66 26.01 26.39 4,038,700 +0.19(+0.73%)
May 16, 2024 26.66 26.73 25.89 26.20 3,353,379 -0.39(-1.47%)
May 15, 2024 26.80 26.84 25.41 26.59 5,453,220 +0.34(+1.30%)
May 14, 2024 25.98 26.66 25.67 26.25 7,087,487 +1.30(+5.21%)
May 13, 2024 24.36 25.69 24.19 24.95 5,176,806 +1.06(+4.44%)
May 10, 2024 24.51 24.65 23.68 23.89 3,730,632 -0.42(-1.73%)
May 09, 2024 24.43 24.70 24.08 24.31 2,111,081 -0.12(-0.49%)
May 08, 2024 24.14 24.48 23.71 24.43 3,532,312 -0.33(-1.33%)
May 07, 2024 24.60 24.94 24.29 24.76 3,607,691 -0.01(-0.04%)
May 06, 2024 24.18 24.99 24.17 24.77 4,863,420 +0.73(+3.04%)
May 03, 2024 24.02 24.53 23.42 24.04 5,462,104 +0.89(+3.84%)
May 02, 2024 23.12 23.33 22.32 23.15 3,119,197 +0.46(+2.03%)
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.