C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 41.10 42.14 38.01 40.01 86,587,528 -3.94(-8.96%)
May 30, 2023 37.61 44.02 35.20 43.95 107,298,160 +11.01(+33.42%)
May 26, 2023 28.75 33.50 28.65 32.94 54,765,420 +4.53(+15.95%)
May 25, 2023 30.50 30.70 27.01 28.41 36,711,100 +0.56(+2.01%)
May 24, 2023 27.16 28.43 26.27 27.85 19,664,824 +0.69(+2.54%)
May 23, 2023 28.82 29.23 26.64 27.16 27,549,548 -0.71(-2.55%)
May 22, 2023 25.46 28.26 25.22 27.87 28,700,436 +2.59(+10.25%)
May 19, 2023 26.81 27.75 25.06 25.28 19,629,866 -1.54(-5.74%)
May 18, 2023 27.40 28.15 25.87 26.82 31,442,290 -0.13(-0.48%)
May 17, 2023 23.99 27.13 23.57 26.95 37,960,732 +3.39(+14.39%)
May 16, 2023 23.50 24.86 22.75 23.56 36,066,776 -0.41(-1.71%)
May 15, 2023 20.68 24.31 20.20 23.97 51,374,680 +4.55(+23.43%)
May 12, 2023 20.00 20.02 19.06 19.42 4,059,109 -0.42(-2.12%)
May 11, 2023 20.35 20.35 19.16 19.84 5,560,038 -0.34(-1.68%)
May 10, 2023 20.25 20.63 19.60 20.18 7,984,676 +0.30(+1.51%)
May 09, 2023 19.17 20.11 19.03 19.88 7,180,551 +0.65(+3.38%)
May 08, 2023 18.86 19.34 18.22 19.23 6,009,881 +0.53(+2.83%)
May 05, 2023 18.18 18.99 17.78 18.70 7,635,190 +0.78(+4.35%)
May 04, 2023 17.48 18.04 17.15 17.92 5,596,693 +0.52(+2.99%)
May 03, 2023 17.20 17.96 16.79 17.40 6,673,956 +0.16(+0.93%)
May 02, 2023 18.31 18.52 17.07 17.24 8,552,170 -1.39(-7.46%)
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.