Skip to main content

C3.ai, Inc. (NY: AI )

37.18 +0.79 (+2.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 37.78 39.33 37.03 37.18 5,545,170 +0.79(+2.17%)
Nov 27, 2024 36.43 36.79 35.41 36.39 3,790,313 +0.03(+0.08%)
Nov 26, 2024 36.74 38.27 35.78 36.36 5,942,353 -1.50(-3.96%)
Nov 25, 2024 38.50 39.88 37.80 37.86 9,451,804 +0.44(+1.18%)
Nov 22, 2024 34.50 37.46 33.80 37.42 10,053,335 +2.43(+6.94%)
Nov 21, 2024 33.50 36.00 32.41 34.99 13,011,922 +2.63(+8.13%)
Nov 20, 2024 32.82 33.10 30.94 32.36 8,977,151 -0.60(-1.82%)
Nov 19, 2024 27.46 33.50 27.30 32.96 27,861,260 +6.42(+24.19%)
Nov 18, 2024 26.20 26.73 25.80 26.54 2,665,833 +0.55(+2.12%)
Nov 15, 2024 26.30 26.41 25.39 25.99 3,197,182 -0.39(-1.48%)
Nov 14, 2024 27.51 27.71 26.24 26.38 2,716,032 -0.87(-3.19%)
Nov 13, 2024 27.79 28.63 27.18 27.25 3,041,617 -0.54(-1.94%)
Nov 12, 2024 27.73 28.03 27.08 27.79 2,840,055 -0.40(-1.42%)
Nov 11, 2024 28.05 29.29 27.95 28.19 5,155,495 +0.63(+2.29%)
Nov 08, 2024 27.38 27.72 26.69 27.56 2,762,089 +0.04(+0.15%)
Nov 07, 2024 27.73 28.55 27.40 27.52 3,448,039 -0.18(-0.65%)
Nov 06, 2024 27.49 28.53 27.35 27.70 5,505,310 +1.11(+4.17%)
Nov 05, 2024 25.35 26.79 25.25 26.59 3,391,705 +1.75(+7.05%)
Nov 04, 2024 24.82 25.03 24.20 24.84 2,386,671 -0.19(-0.76%)
Nov 01, 2024 24.98 25.93 24.91 25.03 2,859,525 +0.40(+1.62%)
Oct 31, 2024 25.75 26.09 24.45 24.63 3,150,523 -1.32(-5.09%)
Oct 30, 2024 26.16 27.15 25.91 25.95 2,196,681 -0.40(-1.52%)
Oct 29, 2024 26.35 26.57 25.90 26.35 1,800,719 +0.01(+0.04%)
Oct 28, 2024 25.52 26.50 25.52 26.34 2,317,995 +1.06(+4.19%)
Oct 25, 2024 25.25 26.05 25.24 25.28 2,222,572 +0.28(+1.12%)
Oct 24, 2024 24.80 25.22 24.68 25.00 1,861,394 +0.58(+2.38%)
Oct 23, 2024 25.24 25.36 24.25 24.42 2,488,895 -0.80(-3.17%)
Oct 22, 2024 25.44 25.59 25.14 25.22 1,703,233 -0.33(-1.29%)
Oct 21, 2024 25.71 26.17 25.21 25.55 1,851,487 -0.12(-0.47%)
Oct 18, 2024 26.11 26.35 25.63 25.67 1,941,324 -0.26(-1.00%)
Oct 17, 2024 26.11 26.52 25.60 25.93 2,506,520 -0.24(-0.92%)
Oct 16, 2024 26.34 26.45 25.43 26.17 2,936,427 -0.02(-0.08%)
Oct 15, 2024 27.57 27.94 26.15 26.19 4,035,825 -1.39(-5.04%)
Oct 14, 2024 27.24 27.71 26.82 27.58 3,518,760 +0.34(+1.25%)
Oct 11, 2024 26.09 27.48 26.09 27.24 5,986,792 +1.01(+3.85%)
Oct 10, 2024 25.50 26.37 24.97 26.23 3,895,871 +0.13(+0.50%)
Oct 09, 2024 24.58 26.27 24.49 26.10 5,374,688 +1.65(+6.75%)
Oct 08, 2024 24.00 24.58 23.92 24.45 2,377,030 +0.35(+1.45%)
Oct 07, 2024 24.05 24.30 23.78 24.10 2,247,513 +0.02(+0.08%)
Oct 04, 2024 23.42 24.20 23.04 24.08 3,026,031 +1.05(+4.56%)
Oct 03, 2024 22.62 23.20 22.62 23.03 1,789,299 +0.14(+0.61%)
Oct 02, 2024 22.45 23.29 22.45 22.89 2,947,355 +0.29(+1.28%)
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.