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 (%)
Mar 28, 2024	27.12	27.75	27.03	27.07	3,108,462	-0.19(-0.70%)
Mar 27, 2024	27.27	27.55	26.86	27.26	3,534,110	+0.20(+0.74%)
Mar 26, 2024	28.02	28.15	27.01	27.06	4,093,921	-0.57(-2.06%)
Mar 25, 2024	27.86	28.33	26.90	27.63	5,214,329	-0.19(-0.68%)
Mar 22, 2024	28.22	28.39	27.43	27.82	3,714,511	-0.56(-1.97%)
Mar 21, 2024	29.22	29.46	28.34	28.38	4,389,167	-0.27(-0.94%)
Mar 20, 2024	28.30	28.88	27.82	28.65	4,037,746	+0.36(+1.27%)
Mar 19, 2024	28.25	28.80	27.76	28.29	3,952,006	-0.76(-2.62%)
Mar 18, 2024	28.85	29.32	28.41	29.05	4,198,625	+0.13(+0.45%)
Mar 15, 2024	28.56	29.37	28.21	28.92	5,230,786	-0.18(-0.62%)
Mar 14, 2024	30.00	30.30	28.66	29.10	5,774,791	-1.27(-4.18%)
Mar 13, 2024	30.40	30.93	30.14	30.37	3,972,619	-0.31(-1.01%)
Mar 12, 2024	31.39	31.39	29.73	30.68	5,073,316	-0.19(-0.62%)
Mar 11, 2024	31.50	32.19	30.81	30.87	4,765,889	-0.83(-2.62%)
Mar 08, 2024	32.10	34.26	31.52	31.70	10,157,316	-0.07(-0.22%)
Mar 07, 2024	32.64	33.00	31.75	31.77	6,695,049	-0.69(-2.13%)
Mar 06, 2024	32.80	33.33	31.88	32.46	9,749,173	+1.20(+3.84%)
Mar 05, 2024	33.00	33.53	30.89	31.26	11,372,517	-2.81(-8.25%)
Mar 04, 2024	36.47	37.54	33.81	34.07	14,573,272	-1.80(-5.02%)

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.