Indicators

C3.ai, Inc. (NY: AI )

22.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.800	5.800	5.590	5.660	883,800	-0.24(-4.07%)
Feb 27, 2020	5.970	6.110	5.660	5.900	1,220,856	-0.38(-6.05%)
Feb 26, 2020	6.240	6.380	6.220	6.280	710,294	+0.04(+0.64%)
Feb 25, 2020	6.610	6.610	6.180	6.240	517,037	-0.34(-5.17%)
Feb 24, 2020	6.580	6.600	6.500	6.580	465,222	-0.07(-1.05%)
Feb 21, 2020	6.700	6.770	6.621	6.650	472,700	-0.04(-0.60%)
Feb 20, 2020	6.630	6.760	6.620	6.690	563,619	+0.09(+1.36%)
Feb 19, 2020	6.420	6.650	6.420	6.600	1,124,907	+0.21(+3.29%)
Feb 18, 2020	5.950	6.410	5.950	6.390	1,276,040	+0.54(+9.23%)
Feb 14, 2020	5.880	5.980	5.850	5.850	518,300	-0.05(-0.85%)
Feb 13, 2020	5.830	5.900	5.830	5.900	196,548	+0.07(+1.20%)
Feb 12, 2020	5.840	5.930	5.810	5.830	335,023	-0.03(-0.51%)
Feb 11, 2020	5.730	5.890	5.730	5.860	798,351	+0.14(+2.45%)
Feb 10, 2020	5.750	5.760	5.700	5.720	271,246	-0.04(-0.69%)
Feb 07, 2020	5.770	5.790	5.750	5.760	343,900	-0.02(-0.35%)
Feb 06, 2020	5.750	5.815	5.730	5.780	277,716	+0.04(+0.70%)
Feb 05, 2020	5.680	5.760	5.670	5.740	511,864	+0.06(+1.06%)
Feb 04, 2020	5.660	5.690	5.650	5.680	306,259	+0.03(+0.53%)

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.