Indicators

C3.ai, Inc. (NY: AI )

24.04 +0.89 (+3.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.71	21.34	17.47	19.85	63,027,336	+3.55(+21.78%)
Jan 30, 2023	17.70	18.11	16.20	16.30	11,648,762	-1.47(-8.27%)
Jan 27, 2023	15.22	18.18	15.09	17.77	23,663,312	+2.69(+17.84%)
Jan 26, 2023	14.99	15.35	14.33	15.08	3,046,124	+0.43(+2.94%)
Jan 25, 2023	14.10	14.65	13.72	14.65	1,978,637	+0.13(+0.90%)
Jan 24, 2023	14.37	14.47	14.19	14.52	2,481,863	-0.02(-0.14%)
Jan 23, 2023	13.69	14.55	13.47	14.54	3,455,293	+1.00(+7.39%)
Jan 20, 2023	13.29	13.77	13.17	13.54	2,324,575	+0.44(+3.36%)
Jan 19, 2023	13.02	13.25	12.64	13.10	2,355,247	-0.08(-0.61%)
Jan 18, 2023	13.57	14.17	13.17	13.18	2,699,938	-0.15(-1.13%)
Jan 17, 2023	12.75	13.44	12.43	13.33	3,038,131	+0.68(+5.38%)
Jan 13, 2023	11.82	12.65	11.73	12.65	2,040,849	+0.60(+4.98%)
Jan 12, 2023	12.00	12.07	11.64	12.05	2,271,170	+0.15(+1.26%)
Jan 11, 2023	11.53	12.00	11.49	11.90	2,414,359	+0.52(+4.57%)
Jan 10, 2023	11.25	11.49	11.08	11.38	1,594,837	+0.15(+1.34%)
Jan 09, 2023	11.18	11.68	11.12	11.23	2,104,586	+0.28(+2.56%)
Jan 06, 2023	10.85	11.00	10.47	10.95	1,194,643	+0.14(+1.30%)
Jan 05, 2023	11.18	11.18	10.80	10.81	1,269,376	-0.53(-4.67%)
Jan 04, 2023	11.36	11.42	11.07	11.34	1,354,727	+0.27(+2.44%)

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.