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 (%)
Nov 29, 2019	5.750	5.850	5.750	5.850	161,500	+0.06(+1.04%)
Nov 27, 2019	5.720	5.790	5.670	5.790	361,000	+0.09(+1.58%)
Nov 26, 2019	5.660	5.765	5.660	5.700	810,903	+0.00(+0.00%)
Nov 25, 2019	5.660	5.750	5.660	5.700	299,287	+0.00(+0.00%)
Nov 22, 2019	5.680	5.750	5.660	5.700	166,800	+0.01(+0.18%)
Nov 21, 2019	5.670	5.720	5.659	5.690	231,063	+0.02(+0.35%)
Nov 20, 2019	5.680	5.770	5.660	5.670	262,580	-0.03(-0.53%)
Nov 19, 2019	5.720	5.770	5.700	5.700	235,170	-0.03(-0.52%)
Nov 18, 2019	5.640	5.750	5.570	5.730	249,464	+0.06(+1.06%)
Nov 15, 2019	5.700	5.730	5.640	5.670	287,600	-0.03(-0.53%)
Nov 14, 2019	5.770	5.830	5.690	5.700	202,012	-0.10(-1.72%)
Nov 13, 2019	5.790	5.830	5.680	5.800	572,225	-0.05(-0.85%)
Nov 12, 2019	5.810	5.870	5.750	5.850	317,440	+0.01(+0.17%)
Nov 11, 2019	5.770	5.860	5.721	5.840	243,420	+0.06(+1.04%)
Nov 08, 2019	5.720	5.890	5.390	5.780	570,000	+0.02(+0.35%)
Nov 07, 2019	5.830	5.840	5.760	5.760	277,134	-0.03(-0.52%)
Nov 06, 2019	5.820	5.850	5.760	5.790	180,371	-0.02(-0.34%)
Nov 05, 2019	5.850	5.930	5.800	5.810	284,863	-0.04(-0.68%)
Nov 04, 2019	5.860	5.910	5.830	5.850	266,689	+0.00(+0.00%)

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.