Canada markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.15-0.48 (-1.80%)
At close: 04:00PM EST
26.13 -0.02 (-0.08%)
After hours: 07:59PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202426.2226.6225.6426.1526.155,427,600
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
Dec 01, 202329.0030.9028.3430.8930.8910,340,900
Nov 30, 202330.7230.9028.7629.1229.127,884,200
Nov 29, 202330.2131.6529.9130.2030.2010,070,600
Nov 28, 202329.1829.7928.4629.6729.677,663,600
Nov 27, 202328.8029.9028.2229.0129.018,041,400
Nov 24, 202329.0729.1528.0128.8928.895,339,400
Nov 22, 202329.3830.2228.5428.8028.8010,580,000
Nov 21, 202328.8930.2328.1128.5128.5115,546,900
Nov 20, 202329.3731.7027.3428.0428.0421,299,800
Nov 17, 202329.2529.8028.7729.3129.315,574,700
Nov 16, 202329.5029.6628.0129.0329.037,962,300
Nov 15, 202329.6731.8329.3229.9929.9911,177,900
Nov 14, 202329.2830.2928.7929.6329.6312,101,300
Nov 13, 202326.4327.6126.0427.6027.605,096,500
Nov 10, 202325.9626.9925.6626.7226.724,285,400
Nov 09, 202327.2327.6726.0626.0626.064,397,600
Nov 08, 202327.8327.8826.6227.0027.003,497,000
Nov 07, 202327.2528.3826.8127.6527.655,754,400
Nov 06, 202329.1429.2426.4326.9826.987,888,800
Nov 03, 202327.3129.3727.2228.5928.5911,146,600
Nov 02, 202325.0427.6324.9127.2627.2612,224,000
Nov 01, 202324.7524.7923.2723.9723.975,566,100
Oct 31, 202324.6224.7923.8824.4024.402,961,200
Oct 30, 202325.6125.7623.6624.3724.374,985,700
Oct 27, 202326.0026.0424.5424.8524.853,712,600
Oct 26, 202324.4325.9024.4325.3125.316,014,000
Oct 25, 202326.2026.2824.4124.4324.434,762,300
Oct 24, 202325.0026.4724.9526.4626.465,994,800
Oct 23, 202323.9924.9923.3124.5524.554,510,700
Oct 20, 202325.1025.1623.9524.3124.316,489,700
Oct 19, 202325.9826.1625.0225.2325.236,654,700
Oct 18, 202326.0026.3825.5925.7325.735,209,200
Oct 17, 202324.4226.4624.3326.3026.307,719,100
Oct 16, 202324.6825.1524.3524.7824.784,479,800
Oct 13, 202325.0425.2524.4424.7524.755,171,800
Oct 12, 202327.0027.0624.9425.2825.287,856,500
Oct 11, 202327.1527.5026.3926.7226.7210,460,000
Oct 10, 202324.8227.0024.6626.7226.7211,077,000
Oct 09, 202324.0124.9923.6224.7124.715,867,400
Oct 06, 202323.8024.9823.5624.7524.754,900,100
Oct 05, 202323.8224.6523.5324.2324.233,959,200
Oct 04, 202324.1024.3523.3724.1124.114,534,800
Oct 03, 202324.3024.7323.6123.9723.975,313,600
Oct 02, 202325.7225.8624.4424.7024.704,860,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...