Indicators

C3.ai, Inc. (NY: AI )

22.83 +0.67 (+3.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	20,864,352	+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	25,127,584	+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%)

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.