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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	25.55	26.77	24.67	25.27	25.27	21,777,800
Mar 23, 2023	23.00	25.95	23.00	24.89	24.89	20,248,300
Mar 22, 2023	23.40	24.21	22.46	22.75	22.75	13,825,600
Mar 21, 2023	21.67	23.55	21.55	23.29	23.29	11,732,500
Mar 20, 2023	21.40	22.20	21.01	21.58	21.58	6,896,400
Mar 17, 2023	22.26	22.32	21.02	21.62	21.62	8,153,100
Mar 16, 2023	21.18	22.24	20.53	22.07	22.07	9,980,800
Mar 15, 2023	20.60	21.16	20.16	20.85	20.85	9,062,000
Mar 14, 2023	22.35	22.75	20.74	21.10	21.10	12,555,200
Mar 13, 2023	21.00	22.56	20.28	21.76	21.76	15,398,500
Mar 10, 2023	22.59	22.87	20.76	21.27	21.27	15,915,800
Mar 09, 2023	25.00	25.37	22.62	22.70	22.70	17,554,800
Mar 08, 2023	26.13	26.61	24.60	24.82	24.82	16,689,800
Mar 07, 2023	27.17	28.37	25.77	26.14	26.14	26,616,100
Mar 06, 2023	28.45	29.98	26.71	27.36	27.36	50,682,900
Mar 03, 2023	25.29	28.94	24.03	28.48	28.48	75,362,700
Mar 02, 2023	20.52	21.83	20.33	21.31	21.31	19,332,000
Mar 01, 2023	22.79	22.90	20.31	20.73	20.73	14,634,400
Feb 28, 2023	22.31	23.56	22.06	22.58	22.58	14,568,500
Feb 27, 2023	22.52	22.83	21.65	22.19	22.19	11,575,300
Feb 24, 2023	22.23	22.65	21.68	22.41	22.41	9,800,900
Feb 23, 2023	23.67	23.76	21.77	22.87	22.87	18,690,300
Feb 22, 2023	21.61	22.86	21.30	22.36	22.36	14,517,100
Feb 21, 2023	24.04	25.36	21.42	21.63	21.63	22,200,700
Feb 17, 2023	23.57	24.37	22.65	23.84	23.84	16,132,200
Feb 16, 2023	25.04	26.77	24.05	24.23	24.23	22,603,000
Feb 15, 2023	23.00	25.70	22.84	25.50	25.50	26,296,700
Feb 14, 2023	20.66	23.56	20.41	23.31	23.31	28,135,400
Feb 13, 2023	22.93	22.98	20.72	21.14	21.14	22,434,800
Feb 10, 2023	22.31	23.59	21.56	22.99	22.99	24,349,800
Feb 09, 2023	27.46	27.50	22.34	22.49	22.49	37,021,200
Feb 08, 2023	24.68	28.40	24.50	26.19	26.19	50,828,900
Feb 07, 2023	26.55	27.27	23.09	24.53	24.53	59,207,800
Feb 06, 2023	27.46	30.92	25.88	27.55	27.55	104,104,100
Feb 03, 2023	21.34	28.48	21.12	25.88	25.88	71,831,500
Feb 02, 2023	22.58	23.47	21.28	21.92	21.92	29,316,700
Feb 01, 2023	19.98	22.17	19.20	21.68	21.68	37,053,100
Jan 31, 2023	17.71	21.34	17.47	19.85	19.85	63,020,200
Jan 30, 2023	17.70	18.11	16.20	16.30	16.30	11,645,800
Jan 27, 2023	15.22	18.18	15.09	17.77	17.77	23,644,500
Jan 26, 2023	14.99	15.35	14.33	15.08	15.08	3,046,000
Jan 25, 2023	14.10	14.65	13.71	14.65	14.65	1,977,700
Jan 24, 2023	14.37	15.42	14.19	14.52	14.52	2,504,400
Jan 23, 2023	13.69	14.55	13.45	14.54	14.54	3,448,400
Jan 20, 2023	13.29	13.77	13.17	13.54	13.54	2,323,900
Jan 19, 2023	13.02	13.25	12.64	13.10	13.10	2,355,300
Jan 18, 2023	13.57	14.17	13.17	13.18	13.18	2,699,900
Jan 17, 2023	12.75	13.44	12.43	13.33	13.33	3,037,600
Jan 13, 2023	11.82	12.65	11.73	12.65	12.65	2,039,300
Jan 12, 2023	12.00	12.07	11.64	12.05	12.05	2,271,100
Jan 11, 2023	11.53	12.00	11.49	11.90	11.90	2,414,300
Jan 10, 2023	11.25	11.49	11.08	11.38	11.38	1,594,700
Jan 09, 2023	11.18	11.68	11.12	11.23	11.23	2,104,600
Jan 06, 2023	10.85	11.00	10.48	10.95	10.95	1,194,100
Jan 05, 2023	11.18	11.18	10.80	10.81	10.81	1,269,400
Jan 04, 2023	11.36	11.42	11.07	11.34	11.34	1,354,700
Jan 03, 2023	11.43	11.54	10.81	11.07	11.07	1,491,700
Dec 30, 2022	10.64	11.23	10.64	11.19	11.19	1,648,300
Dec 29, 2022	10.28	11.03	10.20	10.90	10.90	2,348,100
Dec 28, 2022	10.37	10.48	10.16	10.26	10.26	1,683,700
Dec 27, 2022	10.71	10.74	10.33	10.40	10.40	2,115,200
Dec 23, 2022	10.94	10.95	10.60	10.90	10.90	1,595,000
Dec 22, 2022	11.60	11.60	10.65	11.04	11.04	2,866,700
Dec 21, 2022	12.00	12.05	11.70	11.79	11.79	2,180,500
Dec 20, 2022	11.94	12.03	11.66	11.90	11.90	1,950,900
Dec 19, 2022	12.59	12.76	11.99	12.14	12.14	1,594,200
Dec 16, 2022	12.31	12.66	12.16	12.62	12.62	3,093,800
Dec 15, 2022	12.69	12.93	12.37	12.43	12.43	1,702,100
Dec 14, 2022	13.16	13.36	12.80	13.04	13.04	1,882,600
Dec 13, 2022	14.07	14.11	12.86	13.21	13.21	2,628,500
Dec 12, 2022	12.23	13.56	12.20	13.20	13.20	3,473,000
Dec 09, 2022	12.73	13.23	12.18	12.20	12.20	2,110,200
Dec 08, 2022	12.01	13.51	11.50	12.90	12.90	5,983,700
Dec 07, 2022	11.94	12.52	11.70	11.98	11.98	4,706,200
Dec 06, 2022	12.52	12.59	11.88	11.99	11.99	1,336,200
Dec 05, 2022	13.21	13.27	12.32	12.56	12.56	1,223,900
Dec 02, 2022	12.91	13.40	12.73	13.32	13.32	983,200
Dec 01, 2022	12.93	13.35	12.81	13.26	13.26	1,483,300
Nov 30, 2022	12.26	13.01	12.14	13.01	13.01	949,500
Nov 29, 2022	12.45	12.60	12.19	12.25	12.25	775,300
Nov 28, 2022	12.46	12.68	12.27	12.38	12.38	683,500
Nov 25, 2022	12.57	12.71	12.42	12.61	12.61	341,800
Nov 23, 2022	12.40	12.73	12.15	12.69	12.69	872,800
Nov 22, 2022	12.16	12.40	11.85	12.34	12.34	1,161,800
Nov 21, 2022	12.56	12.62	12.05	12.26	12.26	1,553,000
Nov 18, 2022	13.71	13.73	12.72	12.77	12.77	1,234,400
Nov 17, 2022	13.20	13.46	12.90	13.36	13.36	1,045,800
Nov 16, 2022	14.17	14.17	13.27	13.55	13.55	1,444,800
Nov 15, 2022	14.50	14.79	14.22	14.29	14.29	1,392,100
Nov 14, 2022	14.74	14.91	13.92	13.97	13.97	1,391,200
Nov 11, 2022	13.62	14.97	13.53	14.96	14.96	2,109,200
Nov 10, 2022	12.65	13.83	12.59	13.65	13.65	2,174,900
Nov 09, 2022	12.37	12.37	11.71	11.92	11.92	1,413,300
Nov 08, 2022	12.50	13.07	12.26	12.64	12.64	1,301,400
Nov 07, 2022	12.15	12.44	11.78	12.43	12.43	1,024,400
Nov 04, 2022	12.37	12.50	11.71	12.09	12.09	1,311,500
Nov 03, 2022	12.17	12.63	12.11	12.24	12.24	1,086,300
Nov 02, 2022	12.90	12.98	12.24	12.30	12.30	1,291,900
Nov 01, 2022	13.41	13.60	12.90	12.92	12.92	973,900
Oct 31, 2022	13.02	13.27	12.85	13.11	13.11	984,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7280-0.0017(-0.23%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,244.11+702.37(+1.87%)

C3.ai, Inc. (AI)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7280
-0.0017(-0.23%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,244.11
+702.37(+1.87%)