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 (%)
Jan 31, 2022	23.79	26.36		26.34	3,020,568	+3.01(+12.90%)
Jan 28, 2022	22.37	23.37	21.67	23.33	2,936,081	+0.79(+3.50%)
Jan 27, 2022	23.92	24.25	22.41	22.54	4,484,778	-0.92(-3.92%)
Jan 26, 2022	24.62	25.60	23.20	23.46	4,141,471	-0.51(-2.13%)
Jan 25, 2022	24.81	25.57	23.83	23.97	3,164,909	-1.54(-6.04%)
Jan 24, 2022	24.50	25.59	22.56	25.51	5,948,623	+0.06(+0.24%)
Jan 21, 2022	26.00	26.78	25.26	25.45	3,819,163	-0.83(-3.16%)
Jan 20, 2022	27.19	27.93	26.20	26.28	2,790,781	-0.52(-1.94%)
Jan 19, 2022	26.98	27.66	26.48	26.80	2,547,444	-0.17(-0.63%)
Jan 18, 2022	27.41	28.03	26.88	26.97	2,713,278	-1.01(-3.61%)
Jan 14, 2022				27.98	0	-0.26(-0.92%)
Jan 13, 2022	30.24	30.30	28.20	28.24	2,701,954	-2.00(-6.61%)
Jan 12, 2022	30.80	31.48	29.55	30.24	2,495,408	-0.21(-0.69%)
Jan 11, 2022	29.12	30.96	28.69	30.45	2,769,085	+0.91(+3.08%)
Jan 10, 2022	29.34	29.61	27.78	29.54	3,318,727	-0.40(-1.34%)
Jan 07, 2022	29.71	30.97	29.65	29.94	2,300,199	+0.33(+1.11%)
Jan 06, 2022	29.00	30.37	28.35	29.61	2,419,495	+0.28(+0.95%)
Jan 05, 2022	30.28	31.47	29.12	29.33	3,629,837	-1.49(-4.83%)
Jan 04, 2022	32.35	32.35	29.41	30.82	5,142,709	-1.48(-4.58%)

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.