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 (%)
May 31, 2023 41.10 42.14 38.01 40.01 86,587,528 -3.94(-8.96%)
May 30, 2023 37.61 44.02 35.20 43.95 107,298,160 +11.01(+33.42%)
May 26, 2023 28.75 33.50 28.65 32.94 54,765,420 +4.53(+15.95%)
May 25, 2023 30.50 30.70 27.01 28.41 36,711,100 +0.56(+2.01%)
May 24, 2023 27.16 28.43 26.27 27.85 19,664,824 +0.69(+2.54%)
May 23, 2023 28.82 29.23 26.64 27.16 27,549,548 -0.71(-2.55%)
May 22, 2023 25.46 28.26 25.22 27.87 28,700,436 +2.59(+10.25%)
May 19, 2023 26.81 27.75 25.06 25.28 19,629,866 -1.54(-5.74%)
May 18, 2023 27.40 28.15 25.87 26.82 31,442,290 -0.13(-0.48%)
May 17, 2023 23.99 27.13 23.57 26.95 37,960,732 +3.39(+14.39%)
May 16, 2023 23.50 24.86 22.75 23.56 36,066,776 -0.41(-1.71%)
May 15, 2023 20.68 24.31 20.20 23.97 51,374,680 +4.55(+23.43%)
May 12, 2023 20.00 20.02 19.06 19.42 4,059,109 -0.42(-2.12%)
May 11, 2023 20.35 20.35 19.16 19.84 5,560,038 -0.34(-1.68%)
May 10, 2023 20.25 20.63 19.60 20.18 7,984,676 +0.30(+1.51%)
May 09, 2023 19.17 20.11 19.03 19.88 7,180,551 +0.65(+3.38%)
May 08, 2023 18.86 19.34 18.22 19.23 6,009,881 +0.53(+2.83%)
May 05, 2023 18.18 18.99 17.78 18.70 7,635,190 +0.78(+4.35%)
May 04, 2023 17.48 18.04 17.15 17.92 5,596,693 +0.52(+2.99%)
May 03, 2023 17.20 17.96 16.79 17.40 6,673,956 +0.16(+0.93%)
May 02, 2023 18.31 18.52 17.07 17.24 8,552,170 -1.39(-7.46%)
May 01, 2023 17.74 18.79 17.71 18.63 9,143,318 +0.81(+4.55%)
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%)
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.