Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.45 18.07 16.91 17.82 6,599,532 +0.23(+1.31%)
Apr 27, 2023 17.70 17.97 17.27 17.59 6,483,046 -0.10(-0.57%)
Apr 26, 2023 18.03 18.25 17.31 17.69 8,738,387 +0.00(+0.00%)
Apr 25, 2023 18.42 18.45 17.50 17.69 11,371,391 -0.16(-0.90%)
Apr 24, 2023 18.43 19.16 17.46 17.85 22,314,420 -2.21(-11.02%)
Apr 21, 2023 20.80 21.05 19.55 20.06 15,307,346 -0.65(-3.14%)
Apr 20, 2023 22.30 23.82 20.66 20.71 21,424,504 -2.00(-8.81%)
Apr 19, 2023 22.35 22.93 21.86 22.71 8,793,179 -0.05(-0.22%)
Apr 18, 2023 23.22 23.28 22.26 22.76 11,975,883 -0.02(-0.09%)
Apr 17, 2023 21.73 23.09 21.55 22.78 11,863,145 +0.89(+4.07%)
Apr 14, 2023 22.55 22.95 21.47 21.89 13,032,422 -0.40(-1.79%)
Apr 13, 2023 22.10 23.14 21.72 22.29 15,592,011 +0.25(+1.13%)
Apr 12, 2023 23.47 23.47 21.42 22.04 20,178,440 -0.71(-3.12%)
Apr 11, 2023 23.69 25.15 22.53 22.75 31,629,696 -0.32(-1.39%)
Apr 10, 2023 22.65 23.10 21.53 23.07 21,366,616 +0.23(+1.01%)
Apr 06, 2023 21.16 23.86 20.40 22.84 60,608,232 +1.75(+8.30%)
Apr 05, 2023 24.03 24.89 20.50 21.09 56,978,844 -3.86(-15.47%)
Apr 04, 2023 31.91 32.00 24.15 24.95 100,556,048 -8.92(-26.34%)
Apr 03, 2023 33.82 34.68 32.23 33.87 49,932,200 +0.30(+0.89%)
Mar 31, 2023 27.74 33.57 27.21 33.57 62,877,824 +5.94(+21.50%)
Mar 30, 2023 26.33 27.69 26.26 27.63 16,668,674 +1.65(+6.35%)
Mar 29, 2023 24.70 26.00 24.35 25.98 10,322,853 +1.59(+6.52%)
Mar 28, 2023 25.57 25.83 24.12 24.39 7,813,366 -1.05(-4.13%)
Mar 27, 2023 25.53 26.04 24.43 25.44 13,088,798 +0.17(+0.67%)
Mar 24, 2023 25.55 26.77 24.67 25.27 21,799,858 +0.38(+1.53%)
Mar 23, 2023 23.00 25.95 23.00 24.89 20,230,716 +2.14(+9.41%)
Mar 22, 2023 23.40 24.21 22.46 22.75 13,802,226 -0.54(-2.32%)
Mar 21, 2023 21.67 23.55 21.55 23.29 11,694,800 +1.71(+7.92%)
Mar 20, 2023 21.40 22.20 21.02 21.58 6,889,975 -0.04(-0.19%)
Mar 17, 2023 22.26 22.32 21.02 21.62 8,177,697 -0.45(-2.04%)
Mar 16, 2023 21.18 22.24 20.54 22.07 10,035,646 +1.22(+5.85%)
Mar 15, 2023 20.60 21.16 20.16 20.85 9,038,819 -0.25(-1.18%)
Mar 14, 2023 22.35 22.75 20.74 21.10 12,533,139 -0.66(-3.03%)
Mar 13, 2023 21.00 22.56 20.28 21.76 15,385,934 +0.49(+2.30%)
Mar 10, 2023 22.59 22.87 20.76 21.27 15,945,618 -1.43(-6.30%)
Mar 09, 2023 25.00 25.37 22.63 22.70 17,309,710 -2.12(-8.54%)
Mar 08, 2023 26.13 26.61 24.60 24.82 16,645,785 -1.32(-5.05%)
Mar 07, 2023 27.17 28.37 25.77 26.14 26,574,928 -1.22(-4.46%)
Mar 06, 2023 28.45 29.98 26.71 27.36 50,621,384 -1.12(-3.93%)
Mar 03, 2023 25.29 28.94 24.03 28.48 75,576,184 +7.17(+33.65%)
Mar 02, 2023 20.52 21.83 20.33 21.31 19,533,152 +0.58(+2.80%)
Mar 01, 2023 22.79 22.90 20.31 20.73 14,572,906 -1.85(-8.19%)
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.