Skip to main content

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 (%)
Jul 30, 2021 51.32 51.85 50.10 50.35 1,332,137 -1.32(-2.55%)
Jul 29, 2021 52.98 53.37 51.64 51.67 1,164,619 -1.12(-2.12%)
Jul 28, 2021 51.33 53.30 51.17 52.79 1,712,738 +1.88(+3.69%)
Jul 27, 2021 51.10 51.63 49.21 50.91 1,808,422 -0.59(-1.15%)
Jul 26, 2021 51.46 52.82 50.41 51.50 1,623,714 +0.14(+0.27%)
Jul 23, 2021 53.14 53.29 51.11 51.36 1,500,771 -1.72(-3.24%)
Jul 22, 2021 54.23 54.50 52.57 53.08 1,209,907 -0.95(-1.76%)
Jul 21, 2021 53.60 54.64 53.20 54.03 1,652,990 +0.88(+1.66%)
Jul 20, 2021 51.85 53.46 50.96 53.15 1,950,925 +1.94(+3.79%)
Jul 19, 2021 49.66 51.53 48.95 51.21 2,604,110 +0.57(+1.13%)
Jul 16, 2021 52.37 52.77 50.10 50.64 4,020,694 -1.60(-3.06%)
Jul 15, 2021 51.99 53.44 50.17 52.24 3,242,001 +0.80(+1.56%)
Jul 14, 2021 55.60 55.70 51.23 51.44 5,221,741 -3.68(-6.68%)
Jul 13, 2021 57.00 57.33 54.95 55.12 2,531,446 -2.39(-4.16%)
Jul 12, 2021 59.01 59.18 56.34 57.51 2,812,384 -1.68(-2.84%)
Jul 09, 2021 58.61 59.28 57.35 59.19 1,728,187 +0.69(+1.18%)
Jul 08, 2021 56.77 58.50 55.60 58.50 1,926,256 +0.09(+0.15%)
Jul 07, 2021 60.00 60.23 57.25 58.41 2,564,058 -1.58(-2.63%)
Jul 06, 2021 60.84 61.80 59.20 59.99 2,163,164 -0.54(-0.89%)
Jul 02, 2021 63.71 64.50 60.51 60.53 2,498,975 -3.27(-5.13%)
Jul 01, 2021 62.59 64.44 61.70 63.80 2,975,051 +1.27(+2.03%)
Jun 30, 2021 64.03 65.98 62.21 62.53 5,187,859 -1.89(-2.93%)
Jun 29, 2021 66.55 67.37 63.83 64.42 3,439,566 -1.99(-3.00%)
Jun 28, 2021 64.50 67.38 64.48 66.41 5,026,171 +2.26(+3.52%)
Jun 25, 2021 62.50 64.95 62.39 64.15 6,705,813 +2.27(+3.67%)
Jun 24, 2021 62.17 63.14 61.55 61.88 3,627,529 +0.23(+0.37%)
Jun 23, 2021 60.67 61.83 59.80 61.65 2,492,239 +1.16(+1.92%)
Jun 22, 2021 57.83 60.74 57.61 60.49 2,924,577 +2.60(+4.49%)
Jun 21, 2021 59.01 59.57 57.25 57.89 3,092,501 -1.29(-2.18%)
Jun 18, 2021 59.62 60.50 58.32 59.18 2,593,100 -0.72(-1.20%)
Jun 17, 2021 57.57 60.22 57.20 59.90 2,837,691 +2.00(+3.45%)
Jun 16, 2021 57.09 58.75 56.03 57.90 3,428,136 +0.65(+1.14%)
Jun 15, 2021 59.76 60.37 56.90 57.25 3,956,093 -2.75(-4.58%)
Jun 14, 2021 61.40 62.55 59.47 60.00 3,901,181 -0.55(-0.91%)
Jun 11, 2021 58.30 60.63 58.20 60.55 3,067,088 +2.47(+4.25%)
Jun 10, 2021 62.67 62.67 57.80 58.08 8,234,583 -4.02(-6.47%)
Jun 09, 2021 64.51 66.73 62.03 62.10 4,403,416 -1.19(-1.88%)
Jun 08, 2021 61.14 65.50 60.51 63.29 8,502,952 +2.38(+3.91%)
Jun 07, 2021 62.56 62.80 58.78 60.91 12,233,702 -3.52(-5.46%)
Jun 04, 2021 67.31 67.98 64.33 64.43 3,889,678 -3.83(-5.61%)
Jun 03, 2021 67.81 70.30 64.55 68.26 6,577,760 -7.89(-10.36%)
Jun 02, 2021 69.78 76.85 69.30 76.15 9,442,252 +4.39(+6.12%)
Jun 01, 2021 62.50 73.15 62.50 71.76 7,991,672 +10.05(+16.29%)
May 28, 2021 63.40 65.20 61.59 61.71 1,539,810 -1.49(-2.36%)
May 27, 2021 60.94 63.88 58.96 63.20 2,246,199 +1.77(+2.88%)
May 26, 2021 58.30 61.49 58.10 61.43 1,302,498 +3.55(+6.13%)
May 25, 2021 60.82 60.95 57.25 57.88 1,514,174 -1.71(-2.87%)
May 24, 2021 61.74 62.09 58.68 59.59 1,428,266 -1.59(-2.60%)
May 21, 2021 58.95 62.16 57.75 61.18 2,462,500 +3.28(+5.66%)
May 20, 2021 58.90 59.69 57.10 57.90 1,396,766 +0.98(+1.72%)
May 19, 2021 54.64 58.20 54.12 56.92 1,615,124 -0.52(-0.91%)
May 18, 2021 54.11 59.00 53.68 57.44 2,971,182 +4.19(+7.87%)
May 17, 2021 51.94 53.69 51.26 53.25 1,296,662 +1.31(+2.52%)
May 14, 2021 50.05 52.42 48.55 51.94 1,795,257 +3.05(+6.24%)
May 13, 2021 52.03 53.49 47.22 48.89 2,936,268 -2.70(-5.23%)
May 12, 2021 53.26 54.58 51.10 51.59 1,739,157 -3.16(-5.77%)
May 11, 2021 50.08 54.93 50.00 54.75 2,730,980 +1.10(+2.05%)
May 10, 2021 56.50 56.50 53.21 53.65 2,428,397 -2.70(-4.79%)
May 07, 2021 57.70 60.65 56.01 56.35 2,570,894 +0.01(+0.02%)
May 06, 2021 58.10 58.88 55.10 56.34 2,728,403 -2.40(-4.09%)
May 05, 2021 60.00 60.27 57.90 58.74 2,653,413 -0.51(-0.86%)
May 04, 2021 60.50 60.70 57.58 59.25 4,274,863 -2.34(-3.80%)
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.