C3.ai, Inc. (NY: AI )

26.15 -0.36 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 26.24 26.36 25.78 26.15 3,574,638 -0.36(-1.36%)
May 20, 2024 26.43 26.58 25.76 26.51 2,931,400 +0.12(+0.45%)
May 17, 2024 26.15 26.66 26.01 26.39 4,038,700 +0.19(+0.73%)
May 16, 2024 26.66 26.73 25.89 26.20 3,353,379 -0.39(-1.47%)
May 15, 2024 26.80 26.84 25.41 26.59 5,453,220 +0.34(+1.30%)
May 14, 2024 25.98 26.66 25.67 26.25 7,087,487 +1.30(+5.21%)
May 13, 2024 24.36 25.69 24.19 24.95 5,176,806 +1.06(+4.44%)
May 10, 2024 24.51 24.65 23.68 23.89 3,730,632 -0.42(-1.73%)
May 09, 2024 24.43 24.70 24.08 24.31 2,111,081 -0.12(-0.49%)
May 08, 2024 24.14 24.48 23.71 24.43 3,532,409 -0.33(-1.33%)
May 07, 2024 24.60 24.94 24.29 24.76 3,607,691 -0.01(-0.04%)
May 06, 2024 24.18 24.99 24.17 24.77 4,863,420 +0.73(+3.04%)
May 03, 2024 24.02 24.53 23.42 24.04 5,462,104 +0.89(+3.84%)
May 02, 2024 23.12 23.33 22.32 23.15 3,119,197 +0.46(+2.03%)
May 01, 2024 22.45 23.58 22.28 22.69 3,363,558 +0.16(+0.71%)
Apr 30, 2024 22.84 23.09 22.48 22.53 3,899,202 -0.57(-2.47%)
Apr 29, 2024 23.13 23.53 22.73 23.10 3,503,367 +0.27(+1.18%)
Apr 26, 2024 22.29 22.84 22.09 22.83 4,153,273 +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%)
Apr 01, 2024 27.00 27.10 26.08 26.40 4,113,156 -0.67(-2.48%)
Mar 28, 2024 27.12 27.75 27.03 27.07 3,108,462 -0.19(-0.70%)
Mar 27, 2024 27.27 27.55 26.86 27.26 3,534,110 +0.20(+0.74%)
Mar 26, 2024 28.02 28.15 27.01 27.06 4,093,921 -0.57(-2.06%)
Mar 25, 2024 27.86 28.33 26.90 27.63 5,214,329 -0.19(-0.68%)
Mar 22, 2024 28.22 28.39 27.43 27.82 3,714,511 -0.56(-1.97%)
Mar 21, 2024 29.22 29.46 28.34 28.38 4,389,167 -0.27(-0.94%)
Mar 20, 2024 28.30 28.88 27.82 28.65 4,037,746 +0.36(+1.27%)
Mar 19, 2024 28.25 28.80 27.76 28.29 3,952,006 -0.76(-2.62%)
Mar 18, 2024 28.85 29.32 28.41 29.05 4,198,625 +0.13(+0.45%)
Mar 15, 2024 28.56 29.37 28.21 28.92 5,230,786 -0.18(-0.62%)
Mar 14, 2024 30.00 30.30 28.66 29.10 5,774,791 -1.27(-4.18%)
Mar 13, 2024 30.40 30.93 30.14 30.37 3,972,619 -0.31(-1.01%)
Mar 12, 2024 31.39 31.39 29.73 30.68 5,073,316 -0.19(-0.62%)
Mar 11, 2024 31.50 32.19 30.81 30.87 4,765,889 -0.83(-2.62%)
Mar 08, 2024 32.10 34.26 31.52 31.70 10,157,316 -0.07(-0.22%)
Mar 07, 2024 32.64 33.00 31.75 31.77 6,695,049 -0.69(-2.13%)
Mar 06, 2024 32.80 33.33 31.88 32.46 9,749,175 +1.20(+3.84%)
Mar 05, 2024 33.00 33.53 30.89 31.26 11,372,517 -2.81(-8.25%)
Mar 04, 2024 36.47 37.54 33.81 34.07 14,573,272 -1.80(-5.02%)
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.