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 (%)
Sep 29, 2023	25.64	26.22	25.17	25.52	6,662,562	+0.36(+1.43%)
Sep 28, 2023	24.18	25.46	23.90	25.16	6,092,010	+0.74(+3.03%)
Sep 27, 2023	24.00	24.95	23.87	24.42	7,595,717	+0.79(+3.34%)
Sep 26, 2023	23.95	24.47	23.45	23.63	5,704,493	-0.74(-3.04%)
Sep 25, 2023	24.00	24.27	24.22	24.37	6,438,957	-0.14(-0.57%)
Sep 22, 2023	25.89	26.28	24.45	24.51	7,584,763	-1.14(-4.44%)
Sep 21, 2023	24.94	26.18	24.94	25.65	7,793,384	-0.75(-2.84%)
Sep 20, 2023	27.42	28.09	26.37	26.40	6,930,095	-0.87(-3.19%)
Sep 19, 2023	26.92	27.43	26.32	27.27	6,152,848	+0.14(+0.52%)
Sep 18, 2023	27.02	27.34	26.42	27.13	6,718,750	-0.23(-0.84%)
Sep 15, 2023	28.09	28.30	27.04	27.36	8,210,998	-0.86(-3.05%)
Sep 14, 2023	28.11	28.65	27.53	28.22	7,804,870	+0.45(+1.62%)
Sep 13, 2023	28.10	28.33	27.30	27.77	7,306,306	-0.33(-1.17%)
Sep 12, 2023	27.66	30.08	27.54	28.10	11,517,910	-0.12(-0.43%)
Sep 11, 2023	28.18	28.55	27.33	28.22	8,940,799	+0.18(+0.64%)
Sep 08, 2023	27.52	28.67	27.44	28.04	11,636,794	+0.43(+1.56%)
Sep 07, 2023	27.94	28.20	25.53	27.61	26,044,710	-3.85(-12.24%)
Sep 06, 2023	32.05	32.65	30.90	31.46	19,398,756	+0.03(+0.10%)
Sep 05, 2023	31.22	31.54	29.95	31.43	8,436,893	+0.21(+0.67%)

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.