Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.50 45.70 44.19 45.12 1,462,767 +0.49(+1.10%)
Oct 28, 2021 44.00 45.00 43.72 44.63 1,137,295 +0.72(+1.64%)
Oct 27, 2021 45.82 46.42 43.63 43.91 1,909,923 -1.65(-3.62%)
Oct 26, 2021 46.25 45.53 45.56 2,330,360 -0.40(-0.87%)
Oct 25, 2021 46.06 46.35 45.57 45.96 1,143,581 +0.35(+0.77%)
Oct 22, 2021 47.20 47.20 45.58 45.61 1,003,654 -1.87(-3.94%)
Oct 21, 2021 47.02 48.29 46.90 47.48 1,090,080 +0.05(+0.11%)
Oct 20, 2021 47.71 48.05 46.80 47.43 1,465,045 -0.32(-0.67%)
Oct 19, 2021 46.22 47.94 45.95 47.75 1,779,319 +1.85(+4.03%)
Oct 18, 2021 45.29 46.62 45.04 45.90 1,500,663 +0.60(+1.32%)
Oct 15, 2021 46.70 47.08 45.14 45.30 1,738,180 -1.33(-2.85%)
Oct 14, 2021 47.00 47.33 46.24 46.63 1,407,592 -0.13(-0.28%)
Oct 13, 2021 45.43 46.88 45.00 46.76 1,955,743 +1.72(+3.82%)
Oct 12, 2021 44.43 45.44 44.32 45.04 1,461,332 +0.75(+1.69%)
Oct 11, 2021 43.90 45.23 43.65 44.29 1,009,545 +0.05(+0.11%)
Oct 08, 2021 45.38 45.98 44.22 44.24 1,450,129 -0.75(-1.67%)
Oct 07, 2021 44.26 45.70 44.17 44.99 1,204,459 +0.55(+1.24%)
Oct 06, 2021 43.00 44.50 42.81 44.44 1,200,710 +0.59(+1.35%)
Oct 05, 2021 43.20 44.60 42.70 43.85 2,229,706 +0.71(+1.65%)
Oct 04, 2021 45.29 45.44 43.04 43.14 2,738,198 -2.75(-5.99%)
Oct 01, 2021 46.54 46.81 44.60 45.89 2,115,875 -0.45(-0.97%)
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%)
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.