Skip to main content

C3.ai, Inc. (NY: AI )

27.22 -0.04 (-0.15%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 45.47 46.59 45.11 46.34 1,974,463 +0.95(+2.09%)
Sep 29, 2021 47.01 47.49 45.35 45.39 2,562,087 -0.92(-1.99%)
Sep 28, 2021 49.00 49.04 46.33 46.31 3,189,007 -3.13(-6.33%)
Sep 27, 2021 49.53 50.59 49.35 49.44 2,100,674 -0.04(-0.08%)
Sep 24, 2021 49.49 49.99 48.76 49.48 1,582,066 -0.18(-0.36%)
Sep 23, 2021 48.55 50.28 48.15 49.66 2,832,810 +1.90(+3.98%)
Sep 22, 2021 47.43 47.99 47.12 47.76 1,710,821 +0.98(+2.09%)
Sep 21, 2021 47.50 48.20 46.79 46.78 2,889,536 -0.28(-0.59%)
Sep 20, 2021 49.85 50.00 46.56 47.06 3,940,173 -3.06(-6.11%)
Sep 17, 2021 49.73 51.32 49.62 50.12 6,862,678 +0.28(+0.56%)
Sep 16, 2021 49.76 51.15 49.73 49.84 3,195,348 +0.16(+0.32%)
Sep 15, 2021 48.47 51.15 47.84 49.68 4,502,511 +1.18(+2.43%)
Sep 14, 2021 48.81 49.87 48.14 48.50 2,392,093 -0.55(-1.12%)
Sep 13, 2021 50.29 50.64 48.04 49.05 3,490,180 -0.97(-1.94%)
Sep 10, 2021 51.01 51.98 50.01 50.02 2,236,578 -0.62(-1.22%)
Sep 09, 2021 50.35 52.01 50.06 50.64 2,806,003 +0.04(+0.08%)
Sep 08, 2021 51.10 51.75 49.29 50.60 2,233,732 -0.87(-1.69%)
Sep 07, 2021 50.50 52.29 50.30 51.47 4,043,751 +0.86(+1.70%)
Sep 03, 2021 47.81 51.94 47.80 50.61 7,058,650 +2.94(+6.17%)
Sep 02, 2021 48.40 49.50 47.02 47.67 11,581,540 -5.44(-10.24%)
Sep 01, 2021 53.10 55.58 52.37 53.11 8,954,544 +1.57(+3.05%)
Aug 31, 2021 51.95 51.98 50.24 51.54 2,569,586 +0.29(+0.57%)
Aug 30, 2021 50.93 52.67 50.50 51.25 2,470,379 +0.67(+1.32%)
Aug 27, 2021 49.60 51.36 49.37 50.58 1,898,851 +1.17(+2.37%)
Aug 26, 2021 49.69 51.38 49.32 49.41 1,652,717 -0.29(-0.58%)
Aug 25, 2021 49.91 50.44 48.90 49.70 1,732,837 -0.02(-0.04%)
Aug 24, 2021 47.50 50.25 47.36 49.72 2,408,187 +3.08(+6.60%)
Aug 23, 2021 46.10 46.94 45.08 46.64 2,493,703 +1.13(+2.48%)
Aug 20, 2021 44.75 46.14 44.70 45.51 2,498,189 +0.72(+1.61%)
Aug 19, 2021 45.28 45.80 44.35 44.79 2,121,474 -1.29(-2.80%)
Aug 18, 2021 46.20 46.90 44.73 46.08 2,303,184 +0.14(+0.30%)
Aug 17, 2021 45.99 46.00 44.78 45.94 2,822,971 -0.68(-1.46%)
Aug 16, 2021 49.00 49.18 45.90 46.62 3,161,479 -2.76(-5.59%)
Aug 13, 2021 51.06 51.18 49.18 49.38 2,241,781 -2.06(-4.00%)
Aug 12, 2021 50.72 51.75 50.37 51.44 980,129 +0.44(+0.86%)
Aug 11, 2021 51.59 51.63 49.81 51.00 1,200,307 +0.20(+0.39%)
Aug 10, 2021 51.04 52.20 50.51 50.80 1,295,156 +0.10(+0.20%)
Aug 09, 2021 48.75 51.37 48.70 50.70 2,003,288 +1.87(+3.83%)
Aug 06, 2021 49.39 49.88 48.15 48.83 2,032,143 -0.58(-1.17%)
Aug 05, 2021 49.00 50.13 48.27 49.41 1,982,022 +0.27(+0.55%)
Aug 04, 2021 49.41 51.09 48.90 49.14 1,910,781 -0.66(-1.33%)
Aug 03, 2021 50.10 50.10 48.40 49.80 2,974,991 -0.26(-0.52%)
Aug 02, 2021 50.45 51.37 49.86 50.06 1,982,472 -0.29(-0.58%)
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.