Indicators

C3.ai, Inc. (NY: AI )

24.06 +0.91 (+3.93%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.31	23.56	22.06	22.58	14,532,994	+0.39(+1.76%)
Feb 27, 2023	22.52	22.83	21.64	22.19	11,557,315	-0.22(-0.98%)
Feb 24, 2023	22.23	22.65	21.68	22.41	9,800,917	-0.46(-2.01%)
Feb 23, 2023	23.67	23.76	21.77	22.87	18,670,232	+0.51(+2.28%)
Feb 22, 2023	21.61	22.86	21.30	22.36	14,455,100	+0.73(+3.37%)
Feb 21, 2023	24.04	25.36	21.41	21.63	22,150,790	-2.21(-9.27%)
Feb 17, 2023	23.57	24.37	22.65	23.84	16,132,229	-0.39(-1.61%)
Feb 16, 2023	25.04	26.77	24.05	24.23	22,520,106	-1.27(-4.98%)
Feb 15, 2023	23.00	25.70	22.84	25.50	26,308,448	+2.19(+9.40%)
Feb 14, 2023	20.66	23.56	20.41	23.31	28,051,350	+2.17(+10.26%)
Feb 13, 2023	22.93	22.98	20.72	21.14	22,393,876	-1.85(-8.05%)
Feb 10, 2023	22.31	23.59	21.56	22.99	24,350,612	+0.50(+2.22%)
Feb 09, 2023	27.46	27.50	22.34	22.49	36,912,240	-3.70(-14.13%)
Feb 08, 2023	24.68	28.40	24.50	26.19	50,733,148	+1.66(+6.77%)
Feb 07, 2023	26.55	27.27	23.09	24.53	59,106,780	-3.02(-10.96%)
Feb 06, 2023	27.46	30.92	25.88	27.55	103,941,776	+1.67(+6.45%)
Feb 03, 2023	21.34	28.48	21.12	25.88	71,831,528	+3.96(+18.07%)
Feb 02, 2023	22.58	23.47	21.28	21.92	29,269,216	+0.24(+1.11%)

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.