Indicators

C3.ai, Inc. (NY: AI )

22.83 +0.67 (+3.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.