Indicators

C3.ai, Inc. (NY: AI )

24.04 +0.89 (+3.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.16	38.30	33.75	36.97	56,191,180	+7.28(+24.52%)
Feb 28, 2024	29.56	30.26	29.01	29.69	15,571,362	-0.41(-1.36%)
Feb 27, 2024	29.34	30.30	29.04	30.10	9,977,746	+1.20(+4.15%)
Feb 26, 2024	26.00	29.08	25.88	28.90	11,797,048	+2.75(+10.52%)
Feb 23, 2024	26.22	26.62	25.64	26.15	5,442,109	-0.48(-1.80%)
Feb 22, 2024	27.10	27.15	26.39	26.63	6,150,556	+0.45(+1.72%)
Feb 21, 2024	26.25	26.45	25.84	26.18	5,301,283	-0.87(-3.22%)
Feb 20, 2024	28.57	28.69	26.32	27.05	6,245,351	-1.68(-5.85%)
Feb 16, 2024	29.85	30.25	28.57	28.73	6,949,801	-1.31(-4.36%)
Feb 15, 2024	29.92	30.34	28.95	30.04	8,792,823	+0.80(+2.74%)
Feb 14, 2024	29.37	29.79	28.66	29.24	6,790,214	+0.50(+1.74%)
Feb 13, 2024	29.05	30.23	28.29	28.74	10,957,188	-2.44(-7.83%)
Feb 12, 2024	29.00	31.55	28.70	31.18	15,320,423	+2.71(+9.52%)
Feb 09, 2024	27.90	29.63	27.35	28.47	14,791,712	+1.63(+6.07%)
Feb 08, 2024	25.83	27.35	25.61	26.84	7,600,590	+1.01(+3.91%)
Feb 07, 2024	25.73	26.30	25.16	25.83	6,091,505	-0.18(-0.69%)
Feb 06, 2024	24.80	26.23	24.49	26.01	8,992,167	+1.89(+7.84%)
Feb 05, 2024	24.72	24.81	23.75	24.12	4,526,481	-0.90(-3.60%)
Feb 02, 2024	24.40	25.15	24.31	25.02	4,812,500	+0.07(+0.28%)

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.