Skip to main content

C3.ai, Inc. (NY: AI )

24.51 -1.14 (-4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 25.89 26.28 24.45 24.51 7,577,001 -1.14(-4.44%)
Sep 21, 2023 24.94 26.18 24.94 25.65 7,793,384 -0.75(-2.84%)
Sep 20, 2023 27.42 28.09 26.37 26.40 6,930,095 -0.87(-3.19%)
Sep 19, 2023 26.92 27.43 26.32 27.27 6,152,848 +0.14(+0.52%)
Sep 18, 2023 27.02 27.34 26.42 27.13 6,718,750 -0.23(-0.84%)
Sep 15, 2023 28.09 28.30 27.04 27.36 8,210,998 -0.86(-3.05%)
Sep 14, 2023 28.11 28.65 27.53 28.22 7,804,870 +0.45(+1.62%)
Sep 13, 2023 28.10 28.33 27.30 27.77 7,306,306 -0.33(-1.17%)
Sep 12, 2023 27.66 30.08 27.54 28.10 11,517,910 -0.12(-0.43%)
Sep 11, 2023 28.18 28.55 27.33 28.22 8,940,799 +0.18(+0.64%)
Sep 08, 2023 27.52 28.67 27.44 28.04 11,636,794 +0.43(+1.56%)
Sep 07, 2023 27.94 28.20 25.53 27.61 26,044,710 -3.85(-12.24%)
Sep 06, 2023 32.05 32.65 30.90 31.46 19,398,756 +0.03(+0.10%)
Sep 05, 2023 31.22 31.54 29.95 31.43 8,436,893 +0.21(+0.67%)
Sep 01, 2023 31.59 31.78 30.66 31.22 6,770,975 +0.20(+0.64%)
Aug 31, 2023 31.18 31.84 30.70 31.02 9,067,717 -0.41(-1.30%)
Aug 30, 2023 30.73 31.99 30.10 31.43 10,617,478 +0.65(+2.11%)
Aug 29, 2023 29.05 31.49 28.77 30.78 12,669,170 +1.56(+5.34%)
Aug 28, 2023 29.25 29.75 28.97 29.22 7,025,218 +0.07(+0.24%)
Aug 25, 2023 28.80 29.76 28.10 29.15 11,961,120 +0.32(+1.11%)
Aug 24, 2023 33.51 33.67 28.00 28.83 22,943,376 -3.77(-11.56%)
Aug 23, 2023 31.65 33.19 30.85 32.60 10,454,284 +1.28(+4.09%)
Aug 22, 2023 32.29 32.79 30.78 31.32 7,991,117 -0.46(-1.45%)
Aug 21, 2023 31.00 32.22 30.62 31.78 10,564,796 +1.23(+4.03%)
Aug 18, 2023 28.64 30.97 28.48 30.55 9,413,000 +0.54(+1.80%)
Aug 17, 2023 31.50 31.70 29.58 30.01 11,523,188 -1.68(-5.30%)
Aug 16, 2023 31.68 32.55 31.33 31.69 7,664,789 -0.60(-1.86%)
Aug 15, 2023 33.70 34.06 32.22 32.29 9,109,014 -1.61(-4.75%)
Aug 14, 2023 32.29 33.91 32.05 33.90 8,139,847 +0.96(+2.91%)
Aug 11, 2023 32.54 33.67 31.65 32.94 10,119,017 -0.18(-0.54%)
Aug 10, 2023 33.40 34.53 32.71 33.12 12,050,904 +0.25(+0.76%)
Aug 09, 2023 35.71 35.77 32.43 32.87 16,787,806 -3.12(-8.67%)
Aug 08, 2023 35.31 36.40 34.71 35.99 11,494,105 -0.66(-1.80%)
Aug 07, 2023 38.00 38.08 34.44 36.65 18,862,660 -1.15(-3.04%)
Aug 04, 2023 40.20 40.68 37.66 37.80 19,243,780 -1.48(-3.77%)
Aug 03, 2023 39.55 40.46 38.71 39.28 13,650,744 -0.59(-1.48%)
Aug 02, 2023 42.32 42.43 38.36 39.87 29,853,598 -4.50(-10.14%)
Aug 01, 2023 41.28 44.90 40.18 44.37 28,209,396 +2.37(+5.64%)
Jul 31, 2023 40.00 42.16 39.78 42.00 18,455,028 +2.24(+5.63%)
Jul 28, 2023 39.01 39.99 38.30 39.76 15,828,537 +1.55(+4.06%)
Jul 27, 2023 42.34 43.76 37.76 38.21 29,974,412 -3.01(-7.30%)
Jul 26, 2023 40.00 41.85 39.20 41.22 19,238,160 +0.86(+2.13%)
Jul 25, 2023 38.30 41.27 38.03 40.36 20,864,352 +2.19(+5.74%)
Jul 24, 2023 38.50 39.18 37.23 38.17 11,131,446 +0.14(+0.37%)
Jul 21, 2023 39.73 40.55 37.41 38.03 15,828,520 -0.94(-2.41%)
Jul 20, 2023 39.80 41.06 38.59 38.97 15,643,970 -1.77(-4.34%)
Jul 19, 2023 42.00 43.08 39.63 40.74 25,266,956 +0.13(+0.32%)
Jul 18, 2023 38.73 42.05 38.44 40.61 25,127,584 +1.88(+4.85%)
Jul 17, 2023 37.20 40.25 36.45 38.73 19,583,264 +1.50(+4.03%)
Jul 14, 2023 39.61 40.29 37.13 37.23 20,546,576 -2.42(-6.10%)
Jul 13, 2023 40.50 41.68 39.55 39.65 19,692,116 -0.57(-1.42%)
Jul 12, 2023 42.50 42.52 39.38 40.22 23,158,568 -1.25(-3.01%)
Jul 11, 2023 40.99 42.58 40.11 41.47 23,261,596 +0.67(+1.64%)
Jul 10, 2023 40.00 41.25 37.62 40.80 22,520,032 +1.55(+3.95%)
Jul 07, 2023 39.56 42.19 39.03 39.25 31,188,292 +0.17(+0.44%)
Jul 06, 2023 39.00 40.38 36.18 39.08 29,301,642 -1.04(-2.59%)
Jul 05, 2023 37.44 40.47 36.93 40.12 25,232,304 +2.64(+7.04%)
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.