Skip to main content

C3.ai, Inc. (NY: AI )

22.99 +0.10 (+0.44%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 23.00 23.84 22.95 23.45 6,787,424 +0.11(+0.47%)
Aug 30, 2024 23.39 23.50 22.87 23.34 4,583,848 +0.28(+1.21%)
Aug 29, 2024 23.55 23.65 22.88 23.06 3,714,903 +0.06(+0.26%)
Aug 28, 2024 23.32 23.56 22.39 23.00 3,942,883 -0.53(-2.25%)
Aug 27, 2024 24.13 24.26 23.47 23.53 3,435,718 -0.82(-3.37%)
Aug 26, 2024 24.60 24.79 24.31 24.35 2,067,195 -0.17(-0.69%)
Aug 23, 2024 24.24 24.67 24.09 24.52 2,459,494 +0.42(+1.74%)
Aug 22, 2024 24.85 24.87 24.03 24.10 2,416,070 -0.73(-2.94%)
Aug 21, 2024 24.67 24.98 24.56 24.83 2,593,012 +0.24(+0.98%)
Aug 20, 2024 25.51 25.64 24.21 24.59 3,567,503 -1.03(-4.02%)
Aug 19, 2024 25.55 25.80 25.38 25.62 1,820,021 +0.13(+0.51%)
Aug 16, 2024 25.58 26.10 25.43 25.49 1,708,056 -0.17(-0.66%)
Aug 15, 2024 25.65 25.94 25.40 25.66 1,992,782 +0.55(+2.19%)
Aug 14, 2024 25.33 25.45 24.78 25.11 1,395,316 +0.12(+0.48%)
Aug 13, 2024 24.88 25.34 24.74 24.99 2,089,964 +0.39(+1.59%)
Aug 12, 2024 25.00 25.00 24.38 24.60 1,671,340 -0.35(-1.40%)
Aug 09, 2024 24.97 25.24 24.70 24.95 1,741,431 +0.10(+0.40%)
Aug 08, 2024 23.89 24.96 23.53 24.85 2,572,677 +1.45(+6.20%)
Aug 07, 2024 24.49 24.90 23.34 23.40 3,125,905 -0.50(-2.09%)
Aug 06, 2024 24.19 24.30 23.61 23.90 2,285,411 +0.00(+0.00%)
Aug 05, 2024 21.20 24.23 21.09 23.90 4,572,684 -0.53(-2.17%)
Aug 02, 2024 24.51 25.05 24.02 24.43 4,232,526 -1.39(-5.38%)
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.