Indicators

C3.ai, Inc. (NY: AI )

22.83 +0.67 (+3.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	22.29	22.84	22.09	22.83	4,149,588	+0.67(+3.02%)
Apr 25, 2024	21.50	22.19	21.33	22.16	3,277,607	-0.19(-0.85%)
Apr 24, 2024	22.95	23.11	21.89	22.35	5,376,643	+0.02(+0.09%)
Apr 23, 2024	21.62	22.63	21.62	22.33	5,081,625	+0.76(+3.52%)
Apr 22, 2024	20.85	21.67	20.57	21.57	4,482,001	+0.85(+4.10%)
Apr 19, 2024	20.58	21.35	20.54	20.72	4,428,372	-0.15(-0.72%)
Apr 18, 2024	20.58	21.40	20.45	20.87	4,679,765	+0.27(+1.31%)
Apr 17, 2024	20.54	21.11	20.34	20.60	5,051,319	+0.10(+0.49%)
Apr 16, 2024	20.57	20.93	20.23	20.50	6,063,002	-0.34(-1.63%)
Apr 15, 2024	22.30	22.43	20.81	20.84	7,092,743	-1.59(-7.09%)
Apr 12, 2024	23.17	23.37	22.22	22.43	6,088,339	-1.24(-5.24%)
Apr 11, 2024	23.68	23.85	23.09	23.67	4,986,120	+0.06(+0.25%)
Apr 10, 2024	24.25	24.30	23.47	23.61	6,831,787	-1.32(-5.29%)
Apr 09, 2024	25.00	25.17	24.51	24.93	3,462,944	-0.04(-0.16%)
Apr 08, 2024	25.41	25.67	24.96	24.97	2,956,662	-0.19(-0.76%)
Apr 05, 2024	24.71	25.29	24.59	25.16	4,111,506	+0.14(+0.56%)
Apr 04, 2024	25.79	26.07	24.92	25.02	5,905,294	-0.31(-1.22%)
Apr 03, 2024	25.58	25.70	25.22	25.33	3,789,442	-0.43(-1.67%)
Apr 02, 2024	25.72	25.85	25.12	25.76	4,115,789	-0.64(-2.42%)

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.