Indicators

C3.ai, Inc. (NY: AI )

22.83 +0.30 (+1.33%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.77	22.60	21.44	22.42	2,573,741	+0.81(+3.75%)
Feb 25, 2022	20.97	21.62	20.66	21.61	3,594,377	+0.00(+0.00%)
Feb 24, 2022	18.95	21.91	18.66	21.61	3,499,211	+1.59(+7.94%)
Feb 23, 2022	20.58	21.15	19.86	20.02	2,813,045	-0.47(-2.29%)
Feb 22, 2022	20.75	21.69	20.12	20.49	3,483,028	-0.70(-3.30%)
Feb 18, 2022				21.19	0	-1.15(-5.15%)
Feb 17, 2022	24.39	24.59	22.27	22.34	4,001,795	-2.36(-9.55%)
Feb 16, 2022	24.27	25.62	23.90	24.70	4,734,052	-1.01(-3.93%)
Feb 15, 2022	25.09	25.76	24.91	25.71	3,226,760	+1.11(+4.51%)
Feb 14, 2022	25.05	25.83	24.46	24.60	1,898,401	-0.40(-1.60%)
Feb 11, 2022	25.84	26.57	24.56	25.00	2,947,746	-0.79(-3.06%)
Feb 10, 2022	26.08	27.62	25.79	25.79	3,705,759	-0.95(-3.55%)
Feb 09, 2022	25.77	26.87	25.24	26.74	2,396,130	+1.35(+5.32%)
Feb 08, 2022	24.62	25.55	24.60	25.39	1,887,161	+0.21(+0.83%)
Feb 07, 2022	25.09	26.25	24.83	25.18	1,330,496	+0.00(+0.00%)
Feb 04, 2022	24.15	25.44	23.76	25.18	1,944,284	+1.31(+5.49%)
Feb 03, 2022	24.05		23.57	23.87	2,816,812	-1.01(-4.06%)
Feb 02, 2022	26.94	26.94	24.54	24.88	2,582,781	-1.74(-6.54%)

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.