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 (%)
Jul 29, 2022	18.56	18.88	18.13	18.41	1,133,349	-0.13(-0.70%)
Jul 28, 2022	18.20	18.70	17.70	18.54	1,171,308	+0.23(+1.26%)
Jul 27, 2022	17.92	18.43	17.56	18.31	1,327,398	+0.83(+4.75%)
Jul 26, 2022	18.22	18.22	17.42	17.48	1,483,752	-1.02(-5.51%)
Jul 25, 2022	18.36	18.52	17.85	18.50	1,549,684	+0.00(+0.00%)
Jul 22, 2022	21.40	21.40	18.38	18.50	3,673,356	-2.96(-13.79%)
Jul 21, 2022	20.44	21.47	20.19	21.46	2,296,677	+0.81(+3.92%)
Jul 20, 2022	19.83	20.89	19.57	20.65	2,847,536	+1.02(+5.20%)
Jul 19, 2022	19.53	19.91	19.28	19.63	1,134,762	+0.31(+1.60%)
Jul 18, 2022	19.99	20.49	19.18	19.32	1,282,888	+0.20(+1.05%)
Jul 15, 2022	18.99	19.26	18.32	19.12	1,327,860	+0.43(+2.30%)
Jul 14, 2022	18.92	19.12	18.28	18.69	1,252,141	-0.60(-3.11%)
Jul 13, 2022	18.62	19.59	18.26	19.29	1,446,573	-0.01(-0.05%)
Jul 12, 2022	18.44	19.35	18.01	19.30	2,364,088	+0.88(+4.78%)
Jul 11, 2022	19.79	19.99	18.30	18.42	2,608,525	-1.52(-7.62%)
Jul 08, 2022	19.00	19.99	18.83	19.94	2,517,592	+0.37(+1.89%)
Jul 07, 2022	19.93	20.76	19.45	19.57	4,486,553	-0.24(-1.21%)
Jul 06, 2022	20.28	20.60	19.66	19.81	3,587,256	-0.25(-1.25%)
Jul 05, 2022	18.93	20.07	18.52	20.06	1,936,105	+0.91(+4.75%)

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.