Skip to main content

C3.ai, Inc. (NY: AI )

27.19 -0.07 (-0.26%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 145.37 147.64 136.71 139.60 1,714,900 -8.40(-5.68%)
Jan 28, 2021 149.91 154.03 139.49 148.00 2,168,243 -1.09(-0.73%)
Jan 27, 2021 139.08 160.43 134.03 149.09 4,582,375 +7.66(+5.42%)
Jan 26, 2021 144.61 148.39 138.11 141.43 2,951,543 -6.40(-4.33%)
Jan 25, 2021 127.60 151.00 127.36 147.83 7,564,529 +21.26(+16.80%)
Jan 22, 2021 127.00 127.99 122.82 126.57 3,622,000 -3.44(-2.65%)
Jan 21, 2021 133.50 134.45 128.15 130.01 1,620,372 -1.37(-1.04%)
Jan 20, 2021 129.12 131.85 123.48 131.38 2,650,925 +4.55(+3.59%)
Jan 19, 2021 136.00 137.79 126.40 126.83 2,611,038 -7.32(-5.46%)
Jan 15, 2021 142.00 142.49 132.60 134.15 1,547,600 -4.35(-3.14%)
Jan 14, 2021 145.82 151.84 137.20 138.50 3,628,014 -4.64(-3.24%)
Jan 13, 2021 134.00 145.00 134.00 143.14 3,188,833 +9.16(+6.84%)
Jan 12, 2021 138.30 138.44 127.54 133.98 3,106,789 -1.64(-1.21%)
Jan 11, 2021 136.00 142.26 133.01 135.62 2,517,442 -8.01(-5.58%)
Jan 08, 2021 135.92 147.50 135.60 143.63 6,311,100 +10.05(+7.52%)
Jan 07, 2021 117.98 137.00 115.90 133.58 6,842,533 +20.18(+17.80%)
Jan 06, 2021 119.04 119.20 112.05 113.40 5,758,996 -8.77(-7.18%)
Jan 05, 2021 119.50 128.13 117.50 122.17 3,764,399 +2.16(+1.80%)
Jan 04, 2021 131.14 131.21 119.06 120.01 5,125,283 -18.74(-13.51%)
Dec 31, 2020 138.75 138.75 138.75 5,000,269 -8.09(-5.51%)
Dec 30, 2020 141.65 151.50 141.00 146.84 5,000,269 +7.06(+5.05%)
Dec 29, 2020 146.31 146.39 135.00 139.78 5,190,229 -6.10(-4.18%)
Dec 28, 2020 168.68 168.80 143.13 145.88 6,156,937 -15.12(-9.39%)
Dec 24, 2020 168.00 172.50 156.87 161.00 4,381,600 -0.06(-0.04%)
Dec 23, 2020 166.90 183.90 151.58 161.06 10,861,346 -16.41(-9.25%)
Dec 22, 2020 170.53 179.00 163.30 177.47 8,286,973 +16.58(+10.31%)
Dec 21, 2020 142.01 168.77 141.00 160.89 11,574,659 +23.30(+16.93%)
Dec 18, 2020 116.67 145.00 115.09 137.59 8,506,500 +20.35(+17.36%)
Dec 17, 2020 118.44 121.00 115.45 117.24 3,417,045 +3.55(+3.12%)
Dec 16, 2020 105.00 116.71 104.00 113.69 5,384,399 +11.69(+11.46%)
Dec 15, 2020 104.57 109.89 98.10 102.00 5,715,547 -0.36(-0.35%)
Dec 14, 2020 122.16 123.83 100.66 102.36 8,199,777 -17.22(-14.40%)
Dec 11, 2020 123.82 133.00 116.00 119.58 11,776,500 -10.42(-8.02%)
Dec 10, 2020 99.48 131.75 96.00 130.00 22,842,968 +37.51(+40.56%)
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.