Indicators

C3.ai, Inc. (NY: AI )

24.04 +0.89 (+3.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.72	18.59	16.94	16.99	1,422,543	-0.84(-4.71%)
Apr 28, 2022	17.39	17.96	16.55	17.83	2,223,427	+0.78(+4.57%)
Apr 27, 2022	17.54	18.09	17.04	17.05	2,014,503	-0.58(-3.29%)
Apr 26, 2022	18.42	18.59	17.35	17.63	2,102,817	-1.06(-5.67%)
Apr 25, 2022	17.77	18.90	17.62	18.69	2,312,080	+0.84(+4.71%)
Apr 22, 2022	18.11	18.60	17.59	17.85	1,661,724	-0.39(-2.14%)
Apr 21, 2022	19.32	19.80	18.11	18.24	1,851,387	-0.73(-3.85%)
Apr 20, 2022	19.79	19.82	18.81	18.97	1,604,717	-0.84(-4.24%)
Apr 19, 2022	18.94	20.16	18.65	19.81	1,545,785	+0.91(+4.81%)
Apr 18, 2022	19.54	19.58	18.52	18.90	2,182,408	-0.79(-4.01%)
Apr 14, 2022	20.74	20.74	19.57	19.69	2,029,054	-1.05(-5.06%)
Apr 13, 2022	20.29	21.04	20.01	20.74	1,634,149	+0.37(+1.82%)
Apr 12, 2022	21.00	21.71	20.12	20.37	1,148,216	-0.31(-1.50%)
Apr 11, 2022	20.37	21.08	19.80	20.68	1,575,520	-0.11(-0.53%)
Apr 08, 2022	20.99	21.34	20.48	20.79	1,589,170	-0.50(-2.35%)
Apr 07, 2022	21.55	22.14	20.55	21.29	1,867,177	-0.34(-1.57%)
Apr 06, 2022	22.28	22.31	20.96	21.63	1,912,271	-1.13(-4.96%)
Apr 05, 2022	24.19	24.24	22.55	22.76	1,815,257	-1.48(-6.11%)
Apr 04, 2022	23.28	24.62	23.25	24.24	2,003,742	+1.22(+5.30%)

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.