Skip to main content

C3.ai, Inc. (NY: AI )

25.23 +0.60 (+2.42%)
Streaming Delayed Price Updated: 3:41 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 25.75 26.09 24.45 24.63 3,150,523 -1.32(-5.09%)
Oct 30, 2024 26.16 27.15 25.91 25.95 2,196,681 -0.40(-1.52%)
Oct 29, 2024 26.35 26.57 25.90 26.35 1,800,719 +0.01(+0.04%)
Oct 28, 2024 25.52 26.50 25.52 26.34 2,317,995 +1.06(+4.19%)
Oct 25, 2024 25.25 26.05 25.24 25.28 2,222,572 +0.28(+1.12%)
Oct 24, 2024 24.80 25.22 24.68 25.00 1,861,404 +0.58(+2.38%)
Oct 23, 2024 25.24 25.36 24.25 24.42 2,490,097 -0.80(-3.17%)
Oct 22, 2024 25.44 25.59 25.14 25.22 1,703,233 -0.33(-1.29%)
Oct 21, 2024 25.71 26.17 25.21 25.55 1,851,487 -0.12(-0.47%)
Oct 18, 2024 26.11 26.35 25.63 25.67 1,941,324 -0.26(-1.00%)
Oct 17, 2024 26.11 26.52 25.60 25.93 2,506,520 -0.24(-0.92%)
Oct 16, 2024 26.34 26.45 25.43 26.17 2,936,427 -0.02(-0.08%)
Oct 15, 2024 27.57 27.94 26.15 26.19 4,035,825 -1.39(-5.04%)
Oct 14, 2024 27.24 27.71 26.82 27.58 3,518,760 +0.34(+1.25%)
Oct 11, 2024 26.09 27.48 26.09 27.24 5,986,792 +1.01(+3.85%)
Oct 10, 2024 25.50 26.37 24.97 26.23 3,895,871 +0.13(+0.50%)
Oct 09, 2024 24.58 26.27 24.49 26.10 5,374,688 +1.65(+6.75%)
Oct 08, 2024 24.00 24.58 23.92 24.45 2,377,030 +0.35(+1.45%)
Oct 07, 2024 24.05 24.30 23.78 24.10 2,247,513 +0.02(+0.08%)
Oct 04, 2024 23.42 24.20 23.04 24.08 3,031,952 +1.05(+4.56%)
Oct 03, 2024 22.62 23.20 22.62 23.03 1,789,299 +0.14(+0.61%)
Oct 02, 2024 22.45 23.29 22.45 22.89 2,947,355 +0.29(+1.28%)
Oct 01, 2024 24.20 24.30 22.42 22.60 3,668,093 -1.63(-6.73%)
Sep 30, 2024 24.09 24.47 23.93 24.23 1,841,970 +0.01(+0.04%)
Sep 27, 2024 24.60 24.72 24.03 24.22 2,192,475 -0.15(-0.62%)
Sep 26, 2024 24.69 24.75 23.96 24.37 2,600,500 +0.21(+0.87%)
Sep 25, 2024 23.15 24.38 23.13 24.16 4,942,344 +0.95(+4.09%)
Sep 24, 2024 23.42 23.56 22.90 23.21 2,235,188 -0.09(-0.39%)
Sep 23, 2024 23.23 23.44 22.95 23.30 2,109,634 +0.05(+0.22%)
Sep 20, 2024 23.60 23.79 22.86 23.25 4,796,793 -0.47(-1.98%)
Sep 19, 2024 24.05 24.15 23.49 23.72 3,070,814 +0.45(+1.93%)
Sep 18, 2024 23.27 24.25 23.23 23.27 3,158,821 -0.06(-0.26%)
Sep 17, 2024 23.41 23.90 23.07 23.33 2,666,391 +0.05(+0.21%)
Sep 16, 2024 23.00 23.45 22.74 23.28 3,704,998 +0.28(+1.22%)
Sep 13, 2024 23.10 23.61 22.69 23.00 4,337,409 +0.13(+0.57%)
Sep 12, 2024 21.53 22.87 21.45 22.87 5,750,482 +1.46(+6.82%)
Sep 11, 2024 21.49 21.77 20.92 21.41 3,098,768 -0.09(-0.42%)
Sep 10, 2024 21.45 21.61 20.98 21.50 3,291,685 +0.11(+0.51%)
Sep 09, 2024 21.34 22.18 21.01 21.39 5,076,156 +0.09(+0.42%)
Sep 06, 2024 21.23 22.22 20.53 21.30 8,753,518 +0.18(+0.85%)
Sep 05, 2024 19.18 21.40 18.85 21.12 25,815,580 -1.89(-8.21%)
Sep 04, 2024 23.28 23.93 22.92 23.01 14,303,710 -0.44(-1.88%)
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.