Skip to main content

C3.ai, Inc. (NY: AI )

27.21 -0.05 (-0.18%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.860 2.910 2.720 2.720 430,500 -0.20(-6.85%)
Jul 30, 2020 2.930 2.960 2.850 2.920 328,335 -0.04(-1.35%)
Jul 29, 2020 2.940 3.000 2.910 2.960 372,286 +0.03(+1.02%)
Jul 28, 2020 2.950 3.010 2.930 2.930 208,797 -0.02(-0.68%)
Jul 27, 2020 2.910 2.950 2.890 2.950 185,719 +0.04(+1.37%)
Jul 24, 2020 3.030 3.044 2.910 2.910 239,200 -0.12(-3.96%)
Jul 23, 2020 3.060 3.073 3.015 3.030 162,613 -0.03(-0.98%)
Jul 22, 2020 3.040 3.160 3.020 3.060 207,337 -0.01(-0.33%)
Jul 21, 2020 2.970 3.090 2.970 3.070 174,538 +0.10(+3.37%)
Jul 20, 2020 3.020 3.070 2.960 2.970 257,906 -0.06(-1.98%)
Jul 17, 2020 3.020 3.085 2.990 3.030 148,200 +0.02(+0.66%)
Jul 16, 2020 3.060 3.144 3.010 3.010 180,952 -0.06(-1.95%)
Jul 15, 2020 2.980 3.090 2.960 3.070 366,638 +0.13(+4.42%)
Jul 14, 2020 2.870 2.960 2.845 2.940 207,909 +0.08(+2.80%)
Jul 13, 2020 2.870 2.963 2.855 2.860 372,651 +0.03(+1.06%)
Jul 10, 2020 2.730 2.890 2.730 2.830 502,600 +0.07(+2.54%)
Jul 09, 2020 2.800 2.840 2.725 2.760 313,213 -0.07(-2.47%)
Jul 08, 2020 2.810 2.880 2.790 2.830 361,925 +0.00(+0.00%)
Jul 07, 2020 2.910 2.920 2.820 2.830 244,751 -0.13(-4.39%)
Jul 06, 2020 2.990 2.990 2.865 2.960 347,208 +0.01(+0.34%)
Jul 02, 2020 2.990 2.990 2.930 2.950 391,400 +0.04(+1.37%)
Jul 01, 2020 2.960 2.980 2.840 2.910 326,088 -0.06(-2.02%)
Jun 30, 2020 2.950 2.990 2.885 2.970 249,630 -0.01(-0.34%)
Jun 29, 2020 2.900 2.980 2.830 2.980 453,393 +0.13(+4.56%)
Jun 26, 2020 2.840 2.870 2.780 2.850 990,800 -0.05(-1.72%)
Jun 25, 2020 2.790 2.931 2.790 2.900 348,698 +0.08(+2.84%)
Jun 24, 2020 2.850 2.855 2.690 2.820 411,265 -0.03(-1.05%)
Jun 23, 2020 2.920 2.920 2.845 2.850 334,773 +0.00(+0.00%)
Jun 22, 2020 2.820 2.878 2.770 2.850 577,849 +0.03(+1.06%)
Jun 19, 2020 2.950 2.970 2.820 2.820 1,639,100 -0.11(-3.75%)
Jun 18, 2020 2.920 3.000 2.850 2.930 521,309 -0.02(-0.68%)
Jun 17, 2020 3.070 3.070 2.940 2.950 265,611 -0.10(-3.28%)
Jun 16, 2020 3.210 3.230 2.950 3.050 378,909 +0.01(+0.33%)
Jun 15, 2020 2.830 3.110 2.810 3.040 337,975 +0.05(+1.67%)
Jun 12, 2020 3.030 3.030 2.820 2.990 452,300 +0.17(+6.03%)
Jun 11, 2020 2.930 3.045 2.800 2.820 600,276 -0.37(-11.60%)
Jun 10, 2020 3.400 3.455 3.050 3.190 551,515 -0.25(-7.27%)
Jun 09, 2020 3.460 3.590 3.310 3.440 844,331 -0.18(-4.97%)
Jun 08, 2020 3.420 3.660 3.220 3.620 1,458,799 +0.40(+12.42%)
Jun 05, 2020 3.200 3.393 2.989 3.220 1,691,000 +0.39(+13.78%)
Jun 04, 2020 2.500 3.140 2.500 2.830 942,100 +0.28(+10.98%)
Jun 03, 2020 2.520 2.660 2.500 2.550 718,159 +0.10(+4.08%)
Jun 02, 2020 2.530 2.550 2.450 2.450 272,885 -0.05(-2.00%)
Jun 01, 2020 2.360 2.562 2.350 2.500 453,698 +0.10(+4.17%)
May 29, 2020 2.470 2.473 2.370 2.400 497,600 -0.07(-2.83%)
May 28, 2020 2.560 2.560 2.420 2.470 761,072 -0.08(-3.14%)
May 27, 2020 2.530 2.580 2.400 2.550 550,017 +0.06(+2.41%)
May 26, 2020 2.420 2.545 2.395 2.490 411,156 +0.16(+6.87%)
May 22, 2020 2.360 2.392 2.235 2.330 396,100 -0.07(-2.92%)
May 21, 2020 2.450 2.460 2.362 2.400 226,501 -0.04(-1.64%)
May 20, 2020 2.470 2.500 2.405 2.440 280,561 +0.05(+2.09%)
May 19, 2020 2.450 2.520 2.305 2.390 471,588 -0.02(-0.83%)
May 18, 2020 2.280 2.450 2.280 2.410 513,669 +0.17(+7.59%)
May 15, 2020 2.360 2.390 2.200 2.240 512,900 -0.09(-3.86%)
May 14, 2020 2.150 2.370 2.080 2.330 312,145 +0.14(+6.39%)
May 13, 2020 2.450 2.470 2.150 2.190 558,029 -0.20(-8.37%)
May 12, 2020 2.500 2.690 2.380 2.390 693,079 -0.14(-5.53%)
May 11, 2020 2.760 2.850 2.472 2.530 607,722 -0.12(-4.53%)
May 08, 2020 2.650 2.720 2.610 2.650 206,400 +0.07(+2.71%)
May 07, 2020 2.590 2.700 2.552 2.580 243,511 +0.02(+0.78%)
May 06, 2020 2.650 2.760 2.550 2.560 266,277 -0.09(-3.40%)
May 05, 2020 2.730 2.830 2.650 2.650 292,625 +0.01(+0.38%)
May 04, 2020 2.680 2.750 2.550 2.640 263,178 -0.08(-2.94%)
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.