Canada markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.27+0.38 (+1.53%)
At close: 04:00PM EDT
25.32 +0.05 (+0.20%)
After hours: 07:59PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202325.5526.7724.6725.2725.2721,777,800
Mar 23, 202323.0025.9523.0024.8924.8920,248,300
Mar 22, 202323.4024.2122.4622.7522.7513,825,600
Mar 21, 202321.6723.5521.5523.2923.2911,732,500
Mar 20, 202321.4022.2021.0121.5821.586,896,400
Mar 17, 202322.2622.3221.0221.6221.628,153,100
Mar 16, 202321.1822.2420.5322.0722.079,980,800
Mar 15, 202320.6021.1620.1620.8520.859,062,000
Mar 14, 202322.3522.7520.7421.1021.1012,555,200
Mar 13, 202321.0022.5620.2821.7621.7615,398,500
Mar 10, 202322.5922.8720.7621.2721.2715,915,800
Mar 09, 202325.0025.3722.6222.7022.7017,554,800
Mar 08, 202326.1326.6124.6024.8224.8216,689,800
Mar 07, 202327.1728.3725.7726.1426.1426,616,100
Mar 06, 202328.4529.9826.7127.3627.3650,682,900
Mar 03, 202325.2928.9424.0328.4828.4875,362,700
Mar 02, 202320.5221.8320.3321.3121.3119,332,000
Mar 01, 202322.7922.9020.3120.7320.7314,634,400
Feb 28, 202322.3123.5622.0622.5822.5814,568,500
Feb 27, 202322.5222.8321.6522.1922.1911,575,300
Feb 24, 202322.2322.6521.6822.4122.419,800,900
Feb 23, 202323.6723.7621.7722.8722.8718,690,300
Feb 22, 202321.6122.8621.3022.3622.3614,517,100
Feb 21, 202324.0425.3621.4221.6321.6322,200,700
Feb 17, 202323.5724.3722.6523.8423.8416,132,200
Feb 16, 202325.0426.7724.0524.2324.2322,603,000
Feb 15, 202323.0025.7022.8425.5025.5026,296,700
Feb 14, 202320.6623.5620.4123.3123.3128,135,400
Feb 13, 202322.9322.9820.7221.1421.1422,434,800
Feb 10, 202322.3123.5921.5622.9922.9924,349,800
Feb 09, 202327.4627.5022.3422.4922.4937,021,200
Feb 08, 202324.6828.4024.5026.1926.1950,828,900
Feb 07, 202326.5527.2723.0924.5324.5359,207,800
Feb 06, 202327.4630.9225.8827.5527.55104,104,100
Feb 03, 202321.3428.4821.1225.8825.8871,831,500
Feb 02, 202322.5823.4721.2821.9221.9229,316,700
Feb 01, 202319.9822.1719.2021.6821.6837,053,100
Jan 31, 202317.7121.3417.4719.8519.8563,020,200
Jan 30, 202317.7018.1116.2016.3016.3011,645,800
Jan 27, 202315.2218.1815.0917.7717.7723,644,500
Jan 26, 202314.9915.3514.3315.0815.083,046,000
Jan 25, 202314.1014.6513.7114.6514.651,977,700
Jan 24, 202314.3715.4214.1914.5214.522,504,400
Jan 23, 202313.6914.5513.4514.5414.543,448,400
Jan 20, 202313.2913.7713.1713.5413.542,323,900
Jan 19, 202313.0213.2512.6413.1013.102,355,300
Jan 18, 202313.5714.1713.1713.1813.182,699,900
Jan 17, 202312.7513.4412.4313.3313.333,037,600
Jan 13, 202311.8212.6511.7312.6512.652,039,300
Jan 12, 202312.0012.0711.6412.0512.052,271,100
Jan 11, 202311.5312.0011.4911.9011.902,414,300
Jan 10, 202311.2511.4911.0811.3811.381,594,700
Jan 09, 202311.1811.6811.1211.2311.232,104,600
Jan 06, 202310.8511.0010.4810.9510.951,194,100
Jan 05, 202311.1811.1810.8010.8110.811,269,400
Jan 04, 202311.3611.4211.0711.3411.341,354,700
Jan 03, 202311.4311.5410.8111.0711.071,491,700
Dec 30, 202210.6411.2310.6411.1911.191,648,300
Dec 29, 202210.2811.0310.2010.9010.902,348,100
Dec 28, 202210.3710.4810.1610.2610.261,683,700
Dec 27, 202210.7110.7410.3310.4010.402,115,200
Dec 23, 202210.9410.9510.6010.9010.901,595,000
Dec 22, 202211.6011.6010.6511.0411.042,866,700
Dec 21, 202212.0012.0511.7011.7911.792,180,500
Dec 20, 202211.9412.0311.6611.9011.901,950,900
Dec 19, 202212.5912.7611.9912.1412.141,594,200
Dec 16, 202212.3112.6612.1612.6212.623,093,800
Dec 15, 202212.6912.9312.3712.4312.431,702,100
Dec 14, 202213.1613.3612.8013.0413.041,882,600
Dec 13, 202214.0714.1112.8613.2113.212,628,500
Dec 12, 202212.2313.5612.2013.2013.203,473,000
Dec 09, 202212.7313.2312.1812.2012.202,110,200
Dec 08, 202212.0113.5111.5012.9012.905,983,700
Dec 07, 202211.9412.5211.7011.9811.984,706,200
Dec 06, 202212.5212.5911.8811.9911.991,336,200
Dec 05, 202213.2113.2712.3212.5612.561,223,900
Dec 02, 202212.9113.4012.7313.3213.32983,200
Dec 01, 202212.9313.3512.8113.2613.261,483,300
Nov 30, 202212.2613.0112.1413.0113.01949,500
Nov 29, 202212.4512.6012.1912.2512.25775,300
Nov 28, 202212.4612.6812.2712.3812.38683,500
Nov 25, 202212.5712.7112.4212.6112.61341,800
Nov 23, 202212.4012.7312.1512.6912.69872,800
Nov 22, 202212.1612.4011.8512.3412.341,161,800
Nov 21, 202212.5612.6212.0512.2612.261,553,000
Nov 18, 202213.7113.7312.7212.7712.771,234,400
Nov 17, 202213.2013.4612.9013.3613.361,045,800
Nov 16, 202214.1714.1713.2713.5513.551,444,800
Nov 15, 202214.5014.7914.2214.2914.291,392,100
Nov 14, 202214.7414.9113.9213.9713.971,391,200
Nov 11, 202213.6214.9713.5314.9614.962,109,200
Nov 10, 202212.6513.8312.5913.6513.652,174,900
Nov 09, 202212.3712.3711.7111.9211.921,413,300
Nov 08, 202212.5013.0712.2612.6412.641,301,400
Nov 07, 202212.1512.4411.7812.4312.431,024,400
Nov 04, 202212.3712.5011.7112.0912.091,311,500
Nov 03, 202212.1712.6312.1112.2412.241,086,300
Nov 02, 202212.9012.9812.2412.3012.301,291,900
Nov 01, 202213.4113.6012.9012.9212.92973,900
Oct 31, 202213.0213.2712.8513.1113.11984,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...