Indicators

C3.ai, Inc. (NY: AI )

22.16 -0.19 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	116.10	117.94	109.50	112.46	2,503,800	-1.85(-1.62%)
Feb 25, 2021	123.96	127.31	112.73	114.31	3,938,560	-8.22(-6.71%)
Feb 24, 2021	122.01	125.32	118.34	122.53	2,175,373	+1.41(+1.16%)
Feb 23, 2021	123.00	123.00	110.19	121.12	3,823,453	-5.10(-4.04%)
Feb 22, 2021	132.99	134.00	125.73	126.22	2,247,842	-8.32(-6.18%)
Feb 19, 2021	134.77	138.79	133.16	134.54	1,863,700	+0.98(+0.73%)
Feb 18, 2021	136.70	137.39	131.00	133.56	3,078,474	-6.50(-4.64%)
Feb 17, 2021	146.01	147.00	136.70	140.06	3,060,233	-7.11(-4.83%)
Feb 16, 2021	155.53	157.50	145.45	147.17	3,078,632	-6.56(-4.27%)
Feb 12, 2021	158.86	160.88	152.03	153.73	1,620,200	-2.83(-1.81%)
Feb 11, 2021	162.86	167.79	154.60	156.56	1,543,442	-4.89(-3.03%)
Feb 10, 2021	170.20	176.94	156.32	161.45	3,090,449	-7.47(-4.42%)
Feb 09, 2021	151.99	172.99	151.99	168.92	4,494,334	+18.12(+12.02%)
Feb 08, 2021	150.00	151.90	145.80	150.80	2,015,756	+4.20(+2.86%)
Feb 05, 2021	155.07	155.90	144.41	146.60	2,403,500	-7.77(-5.03%)
Feb 04, 2021	147.50	158.27	147.50	154.37	3,288,537	+7.32(+4.98%)
Feb 03, 2021	149.93	149.99	143.63	147.05	1,971,727	+0.17(+0.12%)
Feb 02, 2021	149.00	155.30	145.62	146.88	3,925,963	+9.13(+6.63%)

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.