Skip to main content

C3.ai, Inc. (NY: AI )

27.21 -0.24 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 26.78 27.29 26.30 27.21 5,436,028 -0.24(-0.87%)
Jun 20, 2024 28.50 28.71 27.17 27.45 4,569,366 -1.26(-4.39%)
Jun 18, 2024 29.28 29.53 28.69 28.71 3,015,642 -0.50(-1.71%)
Jun 17, 2024 28.68 29.37 28.24 29.21 3,879,320 +0.17(+0.59%)
Jun 14, 2024 30.00 30.21 28.52 29.04 5,351,114 -1.45(-4.76%)
Jun 13, 2024 31.79 32.10 30.49 30.49 4,383,269 -1.13(-3.57%)
Jun 12, 2024 32.55 33.11 31.55 31.62 7,650,535 +0.31(+0.99%)
Jun 11, 2024 31.25 31.81 30.58 31.31 5,261,591 -0.05(-0.16%)
Jun 10, 2024 29.34 31.36 29.27 31.36 6,217,026 +1.36(+4.53%)
Jun 07, 2024 29.37 31.12 29.22 30.00 7,843,355 +0.07(+0.23%)
Jun 06, 2024 30.30 30.65 29.60 29.93 4,593,493 -0.63(-2.06%)
Jun 05, 2024 29.67 30.56 29.56 30.56 6,956,999 +0.89(+3.00%)
Jun 04, 2024 28.88 30.38 28.88 29.67 5,580,614 +0.21(+0.71%)
Jun 03, 2024 30.00 30.84 28.76 29.46 9,707,564 -0.11(-0.37%)
May 31, 2024 28.80 30.00 27.57 29.57 17,875,900 +1.00(+3.50%)
May 30, 2024 26.46 29.19 25.15 28.57 41,446,156 +4.65(+19.44%)
May 29, 2024 23.53 24.55 23.46 23.92 10,934,061 -0.18(-0.75%)
May 28, 2024 24.28 24.33 23.57 24.10 4,620,790 +0.06(+0.25%)
May 24, 2024 24.00 24.26 23.83 24.04 3,260,579 +0.10(+0.42%)
May 23, 2024 25.28 25.50 23.85 23.94 5,800,613 -0.94(-3.78%)
May 22, 2024 26.04 26.20 24.82 24.88 4,616,865 -1.27(-4.86%)
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 3,532,312 -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 3,462,948 -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 4,115,682 -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.