Skip to main content

C3.ai, Inc. (NY: AI )

27.17 -0.09 (-0.34%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.32 51.85 50.10 50.35 1,332,137 -1.32(-2.55%)
Jul 29, 2021 52.98 53.37 51.64 51.67 1,164,619 -1.12(-2.12%)
Jul 28, 2021 51.33 53.30 51.17 52.79 1,712,738 +1.88(+3.69%)
Jul 27, 2021 51.10 51.63 49.21 50.91 1,808,422 -0.59(-1.15%)
Jul 26, 2021 51.46 52.82 50.41 51.50 1,623,714 +0.14(+0.27%)
Jul 23, 2021 53.14 53.29 51.11 51.36 1,500,771 -1.72(-3.24%)
Jul 22, 2021 54.23 54.50 52.57 53.08 1,209,907 -0.95(-1.76%)
Jul 21, 2021 53.60 54.64 53.20 54.03 1,652,990 +0.88(+1.66%)
Jul 20, 2021 51.85 53.46 50.96 53.15 1,950,925 +1.94(+3.79%)
Jul 19, 2021 49.66 51.53 48.95 51.21 2,604,110 +0.57(+1.13%)
Jul 16, 2021 52.37 52.77 50.10 50.64 4,020,694 -1.60(-3.06%)
Jul 15, 2021 51.99 53.44 50.17 52.24 3,242,001 +0.80(+1.56%)
Jul 14, 2021 55.60 55.70 51.23 51.44 5,221,741 -3.68(-6.68%)
Jul 13, 2021 57.00 57.33 54.95 55.12 2,531,446 -2.39(-4.16%)
Jul 12, 2021 59.01 59.18 56.34 57.51 2,812,384 -1.68(-2.84%)
Jul 09, 2021 58.61 59.28 57.35 59.19 1,728,187 +0.69(+1.18%)
Jul 08, 2021 56.77 58.50 55.60 58.50 1,926,256 +0.09(+0.15%)
Jul 07, 2021 60.00 60.23 57.25 58.41 2,564,058 -1.58(-2.63%)
Jul 06, 2021 60.84 61.80 59.20 59.99 2,163,164 -0.54(-0.89%)
Jul 02, 2021 63.71 64.50 60.51 60.53 2,498,975 -3.27(-5.13%)
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.