Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Dec 01, 2023 29.00 30.90 28.34 30.89 10,366,190 +1.77(+6.08%)
Nov 30, 2023 30.72 30.90 28.76 29.12 7,870,525 -1.08(-3.58%)
Nov 29, 2023 30.21 31.65 29.91 30.20 10,058,427 +0.53(+1.79%)
Nov 28, 2023 29.18 29.79 28.46 29.67 7,633,058 +0.66(+2.28%)
Nov 27, 2023 28.80 29.90 28.22 29.01 8,031,880 +0.12(+0.42%)
Nov 24, 2023 29.07 29.15 28.01 28.89 5,339,435 +0.09(+0.31%)
Nov 22, 2023 29.38 30.22 28.54 28.80 10,596,302 +0.29(+1.02%)
Nov 21, 2023 28.89 30.23 28.11 28.51 15,515,736 +0.47(+1.68%)
Nov 20, 2023 29.37 31.70 27.34 28.04 21,305,404 -1.27(-4.33%)
Nov 17, 2023 29.25 29.80 28.77 29.31 5,581,654 +0.28(+0.96%)
Nov 16, 2023 29.50 29.66 28.01 29.03 7,977,700 -0.96(-3.20%)
Nov 15, 2023 29.67 31.83 29.32 29.99 11,159,727 +0.36(+1.21%)
Nov 14, 2023 29.28 30.29 28.79 29.63 12,057,506 +2.03(+7.36%)
Nov 13, 2023 26.43 27.61 26.04 27.60 5,081,900 +0.88(+3.29%)
Nov 10, 2023 25.96 26.98 25.66 26.72 4,292,367 +0.66(+2.53%)
Nov 09, 2023 27.23 27.67 26.06 26.06 4,382,366 -0.94(-3.48%)
Nov 08, 2023 27.83 27.88 26.62 27.00 3,489,019 -0.65(-2.35%)
Nov 07, 2023 27.25 28.38 26.80 27.65 5,743,866 +0.67(+2.48%)
Nov 06, 2023 29.14 29.24 26.43 26.98 7,889,059 -1.61(-5.63%)
Nov 03, 2023 27.31 29.37 27.22 28.59 11,153,433 +1.33(+4.88%)
Nov 02, 2023 25.04 27.63 24.91 27.26 12,214,249 +3.29(+13.73%)
Nov 01, 2023 24.75 24.79 23.27 23.97 5,555,080 -0.43(-1.76%)
Oct 31, 2023 24.62 24.79 23.88 24.40 2,959,700 +0.03(+0.12%)
Oct 30, 2023 25.61 25.76 23.66 24.37 4,981,015 -0.48(-1.93%)
Oct 27, 2023 26.00 26.04 24.54 24.85 3,712,616 -0.46(-1.82%)
Oct 26, 2023 24.43 25.90 24.43 25.31 6,006,365 +0.88(+3.60%)
Oct 25, 2023 26.20 26.28 24.41 24.43 4,748,376 -2.03(-7.67%)
Oct 24, 2023 25.00 26.47 24.95 26.46 5,992,451 +1.91(+7.78%)
Oct 23, 2023 23.99 24.99 23.31 24.55 4,507,435 +0.24(+0.99%)
Oct 20, 2023 25.10 25.16 23.95 24.31 6,501,359 -0.92(-3.65%)
Oct 19, 2023 25.98 26.16 25.02 25.23 6,647,268 -0.50(-1.94%)
Oct 18, 2023 26.00 26.38 25.59 25.73 5,206,517 -0.57(-2.17%)
Oct 17, 2023 24.42 26.46 24.33 26.30 7,715,345 +1.52(+6.13%)
Oct 16, 2023 24.68 25.15 24.35 24.78 4,474,784 +0.03(+0.12%)
Oct 13, 2023 25.04 25.25 24.44 24.75 5,196,772 -0.53(-2.10%)
Oct 12, 2023 27.00 27.06 24.94 25.28 7,844,900 -1.44(-5.39%)
Oct 11, 2023 27.15 27.50 26.39 26.72 10,453,142 +0.00(+0.00%)
Oct 10, 2023 24.82 27.00 24.66 26.72 11,116,060 +2.01(+8.13%)
Oct 09, 2023 24.01 24.99 23.62 24.71 5,858,493 -0.04(-0.16%)
Oct 06, 2023 23.80 24.98 23.56 24.75 4,911,866 +0.52(+2.15%)
Oct 05, 2023 23.82 24.65 23.53 24.23 3,954,357 +0.12(+0.50%)
Oct 04, 2023 24.10 24.35 23.37 24.11 4,526,946 +0.14(+0.58%)
Oct 03, 2023 24.30 24.73 23.61 23.97 5,308,160 -0.73(-2.96%)
Oct 02, 2023 25.72 25.86 24.44 24.70 4,858,701 -0.82(-3.21%)
Sep 29, 2023 25.64 26.22 25.17 25.52 6,662,562 +0.36(+1.43%)
Sep 28, 2023 24.18 25.46 23.90 25.16 6,092,010 +0.74(+3.03%)
Sep 27, 2023 24.00 24.95 23.87 24.42 7,595,717 +0.79(+3.34%)
Sep 26, 2023 23.95 24.47 23.45 23.63 5,704,493 -0.74(-3.04%)
Sep 25, 2023 24.00 24.27 24.22 24.37 6,438,957 -0.14(-0.57%)
Sep 22, 2023 25.89 26.28 24.45 24.51 7,584,763 -1.14(-4.44%)
Sep 21, 2023 24.94 26.18 24.94 25.65 7,793,384 -0.75(-2.84%)
Sep 20, 2023 27.42 28.09 26.37 26.40 6,930,095 -0.87(-3.19%)
Sep 19, 2023 26.92 27.43 26.32 27.27 6,152,848 +0.14(+0.52%)
Sep 18, 2023 27.02 27.34 26.42 27.13 6,718,750 -0.23(-0.84%)
Sep 15, 2023 28.09 28.30 27.04 27.36 8,210,998 -0.86(-3.05%)
Sep 14, 2023 28.11 28.65 27.53 28.22 7,804,870 +0.45(+1.62%)
Sep 13, 2023 28.10 28.33 27.30 27.77 7,306,306 -0.33(-1.17%)
Sep 12, 2023 27.66 30.08 27.54 28.10 11,517,910 -0.12(-0.43%)
Sep 11, 2023 28.18 28.55 27.33 28.22 8,940,799 +0.18(+0.64%)
Sep 08, 2023 27.52 28.67 27.44 28.04 11,636,794 +0.43(+1.56%)
Sep 07, 2023 27.94 28.20 25.53 27.61 26,044,710 -3.85(-12.24%)
Sep 06, 2023 32.05 32.65 30.90 31.46 19,398,756 +0.03(+0.10%)
Sep 05, 2023 31.22 31.54 29.95 31.43 8,436,893 +0.21(+0.67%)
Sep 01, 2023 31.59 31.78 30.66 31.22 6,770,975 +0.20(+0.64%)
Aug 31, 2023 31.18 31.84 30.70 31.02 9,067,717 -0.41(-1.30%)
Aug 30, 2023 30.73 31.99 30.10 31.43 10,617,478 +0.65(+2.11%)
Aug 29, 2023 29.05 31.49 28.77 30.78 12,669,170 +1.56(+5.34%)
Aug 28, 2023 29.25 29.75 28.97 29.22 7,025,218 +0.07(+0.24%)
Aug 25, 2023 28.80 29.76 28.10 29.15 11,961,120 +0.32(+1.11%)
Aug 24, 2023 33.51 33.67 28.00 28.83 22,943,376 -3.77(-11.56%)
Aug 23, 2023 31.65 33.19 30.85 32.60 10,454,284 +1.28(+4.09%)
Aug 22, 2023 32.29 32.79 30.78 31.32 7,991,117 -0.46(-1.45%)
Aug 21, 2023 31.00 32.22 30.62 31.78 10,564,796 +1.23(+4.03%)
Aug 18, 2023 28.64 30.97 28.48 30.55 9,413,000 +0.54(+1.80%)
Aug 17, 2023 31.50 31.70 29.58 30.01 11,523,188 -1.68(-5.30%)
Aug 16, 2023 31.68 32.55 31.33 31.69 7,664,789 -0.60(-1.86%)
Aug 15, 2023 33.70 34.06 32.22 32.29 9,109,014 -1.61(-4.75%)
Aug 14, 2023 32.29 33.91 32.05 33.90 8,139,847 +0.96(+2.91%)
Aug 11, 2023 32.54 33.67 31.65 32.94 10,119,017 -0.18(-0.54%)
Aug 10, 2023 33.40 34.53 32.71 33.12 12,050,904 +0.25(+0.76%)
Aug 09, 2023 35.71 35.77 32.43 32.87 16,787,806 -3.12(-8.67%)
Aug 08, 2023 35.31 36.40 34.71 35.99 11,494,105 -0.66(-1.80%)
Aug 07, 2023 38.00 38.08 34.44 36.65 18,862,660 -1.15(-3.04%)
Aug 04, 2023 40.20 40.68 37.66 37.80 19,243,780 -1.48(-3.77%)
Aug 03, 2023 39.55 40.46 38.71 39.28 13,650,744 -0.59(-1.48%)
Aug 02, 2023 42.32 42.43 38.36 39.87 29,853,598 -4.50(-10.14%)
Aug 01, 2023 41.28 44.90 40.18 44.37 28,209,396 +2.37(+5.64%)
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%)
Jul 03, 2023 36.94 37.58 35.57 37.48 12,739,739 +1.05(+2.88%)
Jun 30, 2023 36.61 38.32 36.14 36.43 24,006,048 +0.53(+1.48%)
Jun 29, 2023 36.17 37.11 35.03 35.90 23,002,732 +0.44(+1.24%)
Jun 28, 2023 32.80 36.18 32.56 35.46 26,376,892 +2.09(+6.26%)
Jun 27, 2023 32.60 33.84 31.57 33.37 24,512,378 +1.41(+4.41%)
Jun 26, 2023 33.81 35.48 31.69 31.96 25,546,868 -1.43(-4.28%)
Jun 23, 2023 36.08 36.39 32.63 33.39 32,132,182 -4.05(-10.82%)
Jun 22, 2023 37.77 39.40 36.79 37.44 27,058,432 -1.60(-4.10%)
Jun 21, 2023 43.76 44.16 37.50 39.04 34,648,984 -4.15(-9.61%)
Jun 20, 2023 46.19 46.88 42.08 43.19 29,525,764 -1.30(-2.92%)
Jun 16, 2023 48.41 48.87 43.43 44.49 41,084,264 -1.88(-4.05%)
Jun 15, 2023 41.82 46.37 60,030,824 +27.14(+141.13%)
May 08, 2023 18.86 19.34 18.22 19.23 6,009,881 +0.53(+2.83%)
May 05, 2023 18.18 18.99 17.78 18.70 7,635,190 +0.78(+4.35%)
May 04, 2023 17.48 18.04 17.15 17.92 5,596,693 +0.52(+2.99%)
May 03, 2023 17.20 17.96 16.79 17.40 6,673,956 +0.16(+0.93%)
May 02, 2023 18.31 18.52 17.07 17.24 8,552,170 -1.39(-7.46%)
May 01, 2023 17.74 18.79 17.71 18.63 9,143,317 +0.81(+4.55%)
Apr 28, 2023 17.45 18.07 16.91 17.82 6,599,532 +0.23(+1.31%)
Apr 27, 2023 17.70 17.97 17.27 17.59 6,483,046 -0.10(-0.57%)
Apr 26, 2023 18.03 18.25 17.31 17.69 8,738,387 +0.00(+0.00%)
Apr 25, 2023 18.42 18.45 17.50 17.69 11,371,391 -0.16(-0.90%)
Apr 24, 2023 18.43 19.16 17.46 17.85 22,314,420 -2.21(-11.02%)
Apr 21, 2023 20.80 21.05 19.55 20.06 15,307,346 -0.65(-3.14%)
Apr 20, 2023 22.30 23.82 20.66 20.71 21,424,504 -2.00(-8.81%)
Apr 19, 2023 22.35 22.93 21.86 22.71 8,793,179 -0.05(-0.22%)
Apr 18, 2023 23.22 23.28 22.26 22.76 11,975,883 -0.02(-0.09%)
Apr 17, 2023 21.73 23.09 21.55 22.78 11,863,145 +0.89(+4.07%)
Apr 14, 2023 22.55 22.95 21.47 21.89 13,032,422 -0.40(-1.79%)
Apr 13, 2023 22.10 23.14 21.72 22.29 15,592,011 +0.25(+1.13%)
Apr 12, 2023 23.47 23.47 21.42 22.04 20,178,440 -0.71(-3.12%)
Apr 11, 2023 23.69 25.15 22.53 22.75 31,629,696 -0.32(-1.39%)
Apr 10, 2023 22.65 23.10 21.54 23.07 21,366,616 +0.23(+1.01%)
Apr 06, 2023 21.16 23.86 20.40 22.84 60,608,232 +1.75(+8.30%)
Apr 05, 2023 24.03 24.89 20.50 21.09 56,978,844 -3.86(-15.47%)
Apr 04, 2023 31.91 32.00 24.15 24.95 100,556,048 -8.92(-26.34%)
Apr 03, 2023 33.82 34.68 32.23 33.87 49,933,252 +0.30(+0.89%)
Mar 31, 2023 27.74 33.57 27.21 33.57 62,877,824 +5.94(+21.50%)
Mar 30, 2023 26.33 27.69 26.26 27.63 16,668,674 +1.65(+6.35%)
Mar 29, 2023 24.70 26.00 24.35 25.98 10,322,853 +1.59(+6.52%)
Mar 28, 2023 25.57 25.83 24.12 24.39 7,813,366 -1.05(-4.13%)
Mar 27, 2023 25.53 26.04 24.43 25.44 13,088,798 +0.17(+0.67%)
Mar 24, 2023 25.55 26.77 24.67 25.27 21,799,858 +0.38(+1.53%)
Mar 23, 2023 23.00 25.95 23.00 24.89 20,230,716 +2.14(+9.41%)
Mar 22, 2023 23.40 24.21 22.46 22.75 13,802,226 -0.54(-2.32%)
Mar 21, 2023 21.67 23.55 21.55 23.29 11,694,819 +1.71(+7.92%)
Mar 20, 2023 21.40 22.20 21.02 21.58 6,889,975 -0.04(-0.19%)
Mar 17, 2023 22.26 22.32 21.02 21.62 8,177,697 -0.45(-2.04%)
Mar 16, 2023 21.18 22.24 20.54 22.07 10,035,646 +1.22(+5.85%)
Mar 15, 2023 20.60 21.16 20.16 20.85 9,038,819 -0.25(-1.18%)
Mar 14, 2023 22.35 22.75 20.74 21.10 12,533,139 -0.66(-3.03%)
Mar 13, 2023 21.00 22.56 20.28 21.76 15,385,934 +0.49(+2.30%)
Mar 10, 2023 22.59 22.87 20.76 21.27 15,945,618 -1.43(-6.30%)
Mar 09, 2023 25.00 25.37 22.62 22.70 17,309,710 -2.12(-8.54%)
Mar 08, 2023 26.13 26.61 24.60 24.82 16,645,785 -1.32(-5.05%)
Mar 07, 2023 27.17 28.37 25.77 26.14 26,574,928 -1.22(-4.46%)
Mar 06, 2023 28.45 29.98 26.71 27.36 50,621,384 -1.12(-3.93%)
Mar 03, 2023 25.29 28.94 24.03 28.48 75,576,184 +7.17(+33.65%)
Mar 02, 2023 20.52 21.83 20.33 21.31 19,533,152 +0.58(+2.80%)
Mar 01, 2023 22.79 22.90 20.31 20.73 14,572,906 -1.85(-8.19%)
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%)
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.