Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 22.31 23.56 22.06 22.58 14,532,994 +0.39(+1.76%)
Feb 27, 2023 22.52 22.83 21.64 22.19 11,557,315 -0.22(-0.98%)
Feb 24, 2023 22.23 22.65 21.68 22.41 9,800,917 -0.46(-2.01%)
Feb 23, 2023 23.67 23.76 21.77 22.87 18,670,232 +0.51(+2.28%)
Feb 22, 2023 21.61 22.86 21.30 22.36 14,455,100 +0.73(+3.37%)
Feb 21, 2023 24.04 25.36 21.41 21.63 22,150,790 -2.21(-9.27%)
Feb 17, 2023 23.57 24.37 22.65 23.84 16,132,229 -0.39(-1.61%)
Feb 16, 2023 25.04 26.77 24.05 24.23 22,520,106 -1.27(-4.98%)
Feb 15, 2023 23.00 25.70 22.84 25.50 26,308,448 +2.19(+9.40%)
Feb 14, 2023 20.66 23.56 20.41 23.31 28,051,350 +2.17(+10.26%)
Feb 13, 2023 22.93 22.98 20.72 21.14 22,393,876 -1.85(-8.05%)
Feb 10, 2023 22.31 23.59 21.56 22.99 24,350,612 +0.50(+2.22%)
Feb 09, 2023 27.46 27.50 22.34 22.49 36,912,240 -3.70(-14.13%)
Feb 08, 2023 24.68 28.40 24.50 26.19 50,733,148 +1.66(+6.77%)
Feb 07, 2023 26.55 27.27 23.09 24.53 59,106,780 -3.02(-10.96%)
Feb 06, 2023 27.46 30.92 25.88 27.55 103,941,776 +1.67(+6.45%)
Feb 03, 2023 21.34 28.48 21.12 25.88 71,831,528 +3.96(+18.07%)
Feb 02, 2023 22.58 23.47 21.28 21.92 29,269,216 +0.24(+1.11%)
Feb 01, 2023 19.98 22.17 19.20 21.68 36,924,580 +1.83(+9.22%)
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 2,355,709 -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 1,594,857 +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%)
Jan 03, 2023 11.43 11.54 10.81 11.07 1,491,690 -0.12(-1.07%)
Dec 30, 2022 10.64 11.23 10.64 11.19 1,657,769 +0.29(+2.66%)
Dec 29, 2022 10.28 11.03 10.20 10.90 2,348,087 +0.64(+6.24%)
Dec 28, 2022 10.37 10.48 10.16 10.26 1,683,687 -0.14(-1.35%)
Dec 27, 2022 10.71 10.74 10.33 10.40 2,115,195 -0.50(-4.59%)
Dec 23, 2022 10.94 10.95 10.60 10.90 1,596,683 -0.14(-1.27%)
Dec 22, 2022 11.60 11.60 10.65 11.04 2,867,096 -0.75(-6.36%)
Dec 21, 2022 12.00 12.05 11.70 11.79 2,180,553 -0.11(-0.92%)
Dec 20, 2022 11.94 12.04 11.66 11.90 1,953,387 -0.24(-1.98%)
Dec 19, 2022 12.59 12.76 11.99 12.14 1,594,200 -0.48(-3.80%)
Dec 16, 2022 12.31 12.66 12.16 12.62 3,095,192 +0.19(+1.53%)
Dec 15, 2022 12.69 12.93 12.37 12.43 1,702,145 -0.61(-4.68%)
Dec 14, 2022 13.16 13.36 12.80 13.04 1,882,951 -0.17(-1.29%)
Dec 13, 2022 14.07 14.11 12.87 13.21 2,628,747 +0.01(+0.08%)
Dec 12, 2022 12.23 13.56 12.20 13.20 3,472,959 +1.00(+8.20%)
Dec 09, 2022 12.73 13.23 12.18 12.20 2,113,142 -0.70(-5.43%)
Dec 08, 2022 12.01 13.51 11.50 12.90 5,983,922 +0.92(+7.68%)
Dec 07, 2022 11.94 12.52 11.70 11.98 4,719,141 -0.01(-0.08%)
Dec 06, 2022 12.52 12.59 11.88 11.99 1,336,301 -0.57(-4.54%)
Dec 05, 2022 13.21 13.27 12.32 12.56 1,223,884 -0.76(-5.71%)
Dec 02, 2022 12.91 13.40 12.73 13.32 983,422 +0.06(+0.45%)
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.