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 (%)
Dec 29, 2023	30.18	30.20	28.56	28.71	10,679,345	-1.52(-5.03%)
Dec 28, 2023	30.00	31.13	29.79	30.23	8,963,516	+0.18(+0.60%)
Dec 27, 2023	29.71	30.46	29.40	30.05	9,285,207	+0.58(+1.97%)
Dec 26, 2023	28.90	29.89	28.66	29.47	7,741,782	+0.73(+2.54%)
Dec 22, 2023	29.70	29.95	28.42	28.74	9,799,530	-0.68(-2.31%)
Dec 21, 2023	30.64	31.08	29.07	29.42	10,500,750	-0.31(-1.04%)
Dec 20, 2023	32.00	32.66	29.69	29.73	12,170,156	-2.55(-7.90%)
Dec 19, 2023	30.88	33.91	30.76	32.28	17,616,882	+1.68(+5.49%)
Dec 18, 2023	30.63	31.56	30.16	30.60	8,257,263	-0.62(-1.99%)
Dec 15, 2023	31.75	32.32	30.66	31.22	15,138,411	-0.20(-0.64%)
Dec 14, 2023	29.00	31.70	29.00	31.42	18,447,192	+3.28(+11.66%)
Dec 13, 2023	27.84	28.40	26.78	28.14	9,419,071	+0.41(+1.48%)
Dec 12, 2023	27.95	28.12	27.31	27.73	7,791,706	-0.42(-1.49%)
Dec 11, 2023	28.05	28.63	27.55	28.15	8,898,916	-0.12(-0.42%)
Dec 08, 2023	26.12	28.62	25.91	28.27	16,088,432	+2.25(+8.65%)
Dec 07, 2023	26.51	27.25	25.12	26.02	25,316,972	-3.14(-10.77%)
Dec 06, 2023	30.59	30.84	29.15	29.16	16,252,328	-0.89(-2.96%)
Dec 05, 2023	30.07	30.41	29.17	30.05	7,318,962	-0.26(-0.86%)
Dec 04, 2023	30.69	31.35	29.97	30.31	9,684,011	-0.58(-1.88%)

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.