Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.55 18.42 17.26 18.26 2,538,997 +0.46(+2.58%)
Jun 29, 2022 18.34 18.34 17.33 17.80 1,465,352 -0.51(-2.79%)
Jun 28, 2022 19.16 19.37 18.07 18.31 1,474,924 -0.92(-4.78%)
Jun 27, 2022 19.01 19.41 18.45 19.23 1,901,558 +0.16(+0.84%)
Jun 24, 2022 19.07 19.74 18.64 19.07 9,650,099 +0.17(+0.90%)
Jun 23, 2022 17.97 19.00 17.94 18.90 1,796,065 +1.15(+6.48%)
Jun 22, 2022 16.98 18.47 16.87 17.75 2,204,013 +0.40(+2.31%)
Jun 21, 2022 17.25 18.19 17.11 17.35 1,969,864 +0.49(+2.91%)
Jun 17, 2022 16.24 17.14 16.19 16.86 2,584,128 +0.83(+5.18%)
Jun 16, 2022 16.61 16.95 15.71 16.03 2,552,267 -1.17(-6.80%)
Jun 15, 2022 16.81 17.60 16.60 17.20 4,088,733 +0.75(+4.56%)
Jun 14, 2022 16.16 16.70 15.62 16.45 2,207,506 +0.56(+3.52%)
Jun 13, 2022 17.00 17.49 15.80 15.89 3,080,999 -2.00(-11.18%)
Jun 10, 2022 18.89 19.32 17.47 17.89 4,001,807 -1.55(-7.97%)
Jun 09, 2022 20.45 20.67 19.41 19.44 2,829,214 -1.30(-6.27%)
Jun 08, 2022 19.74 21.58 19.74 20.74 3,614,711 +1.00(+5.07%)
Jun 07, 2022 18.96 19.74 18.51 19.74 2,669,200 +0.55(+2.87%)
Jun 06, 2022 19.66 19.94 18.55 19.19 6,810,791 -0.65(-3.28%)
Jun 03, 2022 17.57 19.96 17.12 19.84 12,701,150 +2.22(+12.60%)
Jun 02, 2022 15.20 17.84 15.07 17.62 24,487,700 -0.93(-5.01%)
Jun 01, 2022 19.04 19.80 18.53 18.55 4,656,534 -0.37(-1.96%)
May 31, 2022 19.64 20.02 18.50 18.92 2,593,662 -0.81(-4.11%)
May 27, 2022 18.65 20.10 18.56 19.73 2,647,490 +1.34(+7.29%)
May 26, 2022 17.82 18.75 17.61 18.39 1,704,292 +0.37(+2.05%)
May 25, 2022 16.99 18.25 16.97 18.02 1,990,229 +1.08(+6.38%)
May 24, 2022 17.27 17.36 16.10 16.94 2,167,572 -0.84(-4.72%)
May 23, 2022 18.13 18.35 17.10 17.78 1,751,933 -0.44(-2.41%)
May 20, 2022 18.37 18.80 17.32 18.22 4,244,965 +0.18(+1.00%)
May 19, 2022 16.90 18.55 16.73 18.04 2,540,330 +0.89(+5.19%)
May 18, 2022 17.15 18.09 16.84 17.15 1,546,865 -0.34(-1.94%)
May 17, 2022 17.31 18.00 16.82 17.49 2,176,200 +0.75(+4.48%)
May 16, 2022 17.40 18.23 16.70 16.74 2,827,970 -1.04(-5.85%)
May 13, 2022 15.26 17.82 15.25 17.78 6,043,943 +3.22(+22.12%)
May 12, 2022 13.48 15.17 13.37 14.56 3,605,375 +0.71(+5.13%)
May 11, 2022 14.76 15.34 13.65 13.85 3,414,550 -1.08(-7.23%)
May 10, 2022 15.14 15.58 13.85 14.93 4,456,094 +0.23(+1.56%)
May 09, 2022 15.50 15.90 14.68 14.70 3,171,823 -1.49(-9.20%)
May 06, 2022 17.02 17.10 15.33 16.19 2,619,876 -0.89(-5.21%)
May 05, 2022 18.19 18.20 16.71 17.08 2,364,827 -1.37(-7.43%)
May 04, 2022 17.20 18.59 16.50 18.45 2,645,255 +1.22(+7.08%)
May 03, 2022 17.16 17.97 16.98 17.23 2,903,100 -0.89(-4.91%)
May 02, 2022 16.99 18.31 16.56 18.12 2,502,359 +1.13(+6.65%)
Apr 29, 2022 17.72 18.59 16.94 16.99 1,422,543 -0.84(-4.71%)
Apr 28, 2022 17.39 17.96 16.55 17.83 2,223,427 +0.78(+4.57%)
Apr 27, 2022 17.54 18.09 17.04 17.05 2,014,503 -0.58(-3.29%)
Apr 26, 2022 18.42 18.59 17.35 17.63 2,102,817 -1.06(-5.67%)
Apr 25, 2022 17.77 18.90 17.62 18.69 2,312,080 +0.84(+4.71%)
Apr 22, 2022 18.11 18.60 17.59 17.85 1,661,724 -0.39(-2.14%)
Apr 21, 2022 19.32 19.80 18.11 18.24 1,851,387 -0.73(-3.85%)
Apr 20, 2022 19.79 19.82 18.81 18.97 1,604,717 -0.84(-4.24%)
Apr 19, 2022 18.94 20.16 18.65 19.81 1,545,785 +0.91(+4.81%)
Apr 18, 2022 19.54 19.58 18.52 18.90 2,182,408 -0.79(-4.01%)
Apr 14, 2022 20.74 20.74 19.57 19.69 2,029,054 -1.05(-5.06%)
Apr 13, 2022 20.29 21.04 20.01 20.74 1,634,149 +0.37(+1.82%)
Apr 12, 2022 21.00 21.71 20.12 20.37 1,148,216 -0.31(-1.50%)
Apr 11, 2022 20.37 21.08 19.80 20.68 1,575,520 -0.11(-0.53%)
Apr 08, 2022 20.99 21.34 20.48 20.79 1,589,170 -0.50(-2.35%)
Apr 07, 2022 21.55 22.14 20.55 21.29 1,867,177 -0.34(-1.57%)
Apr 06, 2022 22.28 22.31 20.96 21.63 1,912,271 -1.13(-4.96%)
Apr 05, 2022 24.19 24.24 22.55 22.76 1,815,257 -1.48(-6.11%)
Apr 04, 2022 23.28 24.62 23.25 24.24 2,003,742 +1.22(+5.30%)
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.