Canada markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.83+0.67 (+3.02%)
At close: 04:00PM EDT
22.88 +0.05 (+0.22%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202422.2922.8422.0822.8322.834,130,900
Apr 25, 202421.5022.1921.3322.1622.163,291,800
Apr 24, 202422.9523.1121.8922.3522.355,393,400
Apr 23, 202421.6222.6321.6222.3322.335,100,900
Apr 22, 202420.8521.6720.5721.5721.574,489,400
Apr 19, 202420.5821.3520.5420.7220.724,391,700
Apr 18, 202420.5821.4020.4520.8720.874,690,700
Apr 17, 202420.5421.1120.3420.6020.605,053,300
Apr 16, 202420.5720.9320.2320.5020.506,070,300
Apr 15, 202422.3022.4320.8120.8420.847,112,300
Apr 12, 202423.1723.3722.2222.4322.436,055,800
Apr 11, 202423.6823.8523.0923.6723.674,994,000
Apr 10, 202424.2524.3023.4723.6123.616,830,600
Apr 09, 202425.0025.1724.5124.9324.933,465,300
Apr 08, 202425.4125.6724.9624.9724.972,957,600
Apr 05, 202424.7125.2924.5925.1625.164,104,000
Apr 04, 202425.7926.0724.9225.0225.025,908,800
Apr 03, 202425.5825.7025.2225.3325.333,802,800
Apr 02, 202425.7225.8525.1225.7625.764,119,200
Apr 01, 202427.0027.1026.0826.4026.404,118,900
Mar 28, 202427.1227.7527.0327.0727.073,108,500
Mar 27, 202427.2727.5526.7727.2627.263,539,500
Mar 26, 202428.0228.1527.0127.0627.064,096,400
Mar 25, 202427.8628.3326.9027.6327.635,221,100
Mar 22, 202428.2228.3927.4327.8227.823,709,900
Mar 21, 202429.2229.4628.3428.3828.384,394,900
Mar 20, 202428.3028.8827.8228.6528.654,065,000
Mar 19, 202428.2528.8027.7628.2928.293,955,200
Mar 18, 202428.8529.3228.4129.0529.054,203,600
Mar 15, 202428.5629.3728.2128.9228.925,222,600
Mar 14, 202430.0030.3028.6629.1029.105,786,000
Mar 13, 202430.4030.9330.1430.3730.373,980,200
Mar 12, 202431.3931.3929.7330.6830.685,079,100
Mar 11, 202431.5032.1930.8130.8730.874,776,400
Mar 08, 202432.1034.2631.5231.7031.7010,140,100
Mar 07, 202432.6433.0031.7531.7731.776,714,800
Mar 06, 202432.8033.3331.8832.4632.469,760,600
Mar 05, 202433.0033.5330.8931.2631.2611,402,500
Mar 04, 202436.4737.5433.8134.0734.0714,609,400
Mar 01, 202435.6635.9033.7135.8735.8721,535,100
Feb 29, 202435.1638.3033.7536.9736.9756,242,800
Feb 28, 202429.5630.2629.0129.6929.6915,944,800
Feb 27, 202429.3330.3029.0430.1030.1010,033,400
Feb 26, 202426.0029.0825.8828.9028.9011,843,300
Feb 23, 202426.2226.6225.6426.1526.155,442,100
Feb 22, 202427.1027.1526.3926.6326.636,195,000
Feb 21, 202426.2526.4525.8426.1826.185,358,500
Feb 20, 202428.5728.6926.3227.0527.056,254,400
Feb 16, 202429.8530.2528.5728.7328.736,934,300
Feb 15, 202429.9230.3428.9530.0430.048,825,800
Feb 14, 202429.3729.7928.6629.2429.246,817,500
Feb 13, 202429.0530.2328.2928.7428.7410,977,400
Feb 12, 202429.0031.5528.7031.1831.1815,340,900
Feb 09, 202427.9029.6327.3528.4728.4714,791,700
Feb 08, 202425.8327.3525.6126.8426.847,610,300
Feb 07, 202425.7326.3125.1625.8325.836,103,300
Feb 06, 202424.8026.2324.5026.0126.018,990,300
Feb 05, 202424.7224.8123.7524.1224.124,549,600
Feb 02, 202424.4025.1524.3125.0225.024,803,200
Feb 01, 202424.9125.0723.8924.9524.954,529,600
Jan 31, 202425.3226.0824.7824.7824.785,085,700
Jan 30, 202425.8126.0025.3225.5325.533,483,100
Jan 29, 202425.1226.1024.9226.0626.064,082,000
Jan 26, 202425.4125.8025.0125.1225.123,563,700
Jan 25, 202425.8226.1525.0125.1825.184,823,700
Jan 24, 202427.0127.2925.3725.4425.447,243,500
Jan 23, 202426.6526.9725.8526.4226.424,796,800
Jan 22, 202425.4127.0225.1826.4426.449,233,900
Jan 19, 202424.3524.8323.7324.8124.817,092,800
Jan 18, 202425.0925.1523.5824.0624.067,359,700
Jan 17, 202424.5524.6723.9424.3424.346,383,700
Jan 16, 202425.6525.8424.8525.0625.066,490,700
Jan 12, 202427.2027.6226.1226.2126.215,584,600
Jan 11, 202428.1028.2926.1927.3627.3610,312,800
Jan 10, 202428.2929.0827.6728.5428.547,722,200
Jan 09, 202428.2728.5427.7028.3028.304,781,800
Jan 08, 202427.2128.6827.1128.5728.577,376,600
Jan 05, 202427.5128.0627.2027.2627.266,079,200
Jan 04, 202427.6628.2027.4627.8927.896,007,700
Jan 03, 202427.8028.3027.4627.6127.616,665,600
Jan 02, 202428.5629.7328.1528.7428.749,224,000
Dec 29, 202330.1830.2028.5628.7128.7110,659,600
Dec 28, 202330.0031.1329.7930.2330.238,979,400
Dec 27, 202329.7130.4629.4030.0530.059,300,300
Dec 26, 202328.9029.8928.6629.4729.477,758,200
Dec 22, 202329.7029.9528.4228.7428.749,783,900
Dec 21, 202330.6431.0829.0729.4229.4210,534,000
Dec 20, 202332.0032.6629.6929.7329.7312,236,100
Dec 19, 202330.8833.9130.7632.2832.2817,646,400
Dec 18, 202330.6331.5630.1630.6030.608,284,800
Dec 15, 202331.7532.3230.6731.2231.2215,125,800
Dec 14, 202329.0031.7029.0031.4231.4218,492,400
Dec 13, 202327.8428.4026.7828.1428.149,480,200
Dec 12, 202327.9528.1227.3127.7327.737,805,500
Dec 11, 202328.0528.6327.5528.1528.158,921,800
Dec 08, 202326.1228.6225.9128.2728.2716,073,100
Dec 07, 202326.5127.2525.1226.0226.0225,346,100
Dec 06, 202330.5930.8429.1529.1629.1616,599,700
Dec 05, 202330.0730.4129.1730.0530.057,344,100
Dec 04, 202330.6931.3529.9730.3130.319,696,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...