Canada Markets closed

C3.ai, Inc. (AI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.73+1.34 (+7.29%)
At close: 04:00PM EDT
19.78 +0.05 (+0.25%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202218.6520.1018.5619.7319.732,647,100
May 26, 202217.8218.7517.6118.3918.391,702,800
May 25, 202216.9918.2516.9718.0218.021,989,900
May 24, 202217.2717.3616.1016.9416.942,161,800
May 23, 202218.1318.3517.1017.7817.781,751,000
May 20, 202218.3718.8017.3218.2218.224,252,500
May 19, 202216.9018.5516.7318.0418.042,539,800
May 18, 202217.1518.0916.8417.1517.151,546,400
May 17, 202217.3118.0016.8217.4917.492,174,400
May 16, 202217.4018.2316.7016.7416.742,825,800
May 13, 202215.2617.8215.2517.7817.786,042,700
May 12, 202213.4815.1713.3714.5614.563,603,400
May 11, 202214.7615.3413.6513.8513.853,411,700
May 10, 202215.1415.5813.8514.9314.934,455,700
May 09, 202215.5015.9014.6814.7014.703,167,700
May 06, 202217.0217.1015.3316.1916.192,607,800
May 05, 202218.1918.2016.7117.0817.082,361,100
May 04, 202217.2018.5916.5018.4518.452,644,600
May 03, 202217.1617.9716.9817.2317.232,902,500
May 02, 202216.9918.3116.5618.1218.122,501,900
Apr 29, 202217.7218.5916.9416.9916.991,415,400
Apr 28, 202217.3917.9616.5517.8317.832,222,600
Apr 27, 202217.5418.0917.0417.0517.052,005,700
Apr 26, 202218.4218.5917.3517.6317.632,095,000
Apr 25, 202217.7718.9017.6218.6918.692,298,700
Apr 22, 202218.1118.6017.5917.8517.851,660,200
Apr 21, 202219.3219.8018.1118.2418.241,850,000
Apr 20, 202219.7919.8218.8118.9718.971,600,900
Apr 19, 202218.9420.1618.6519.8119.811,544,700
Apr 18, 202219.5419.5818.5218.9018.902,181,900
Apr 14, 202220.7420.7419.5719.6919.692,025,500
Apr 13, 202220.2921.0420.0120.7420.741,634,000
Apr 12, 202221.0021.7120.1220.3720.371,148,000
Apr 11, 202220.3721.0819.8020.6820.681,575,300
Apr 08, 202220.9921.3420.4820.7920.791,584,700
Apr 07, 202221.5522.1420.5521.2921.291,866,200
Apr 06, 202222.2822.3120.9621.6321.631,911,700
Apr 05, 202224.1924.2422.5522.7622.761,814,100
Apr 04, 202223.2824.6223.2524.2424.242,003,600
Apr 01, 202222.8623.3422.4123.0223.021,375,700
Mar 31, 202223.0123.3522.4222.7022.701,698,900
Mar 30, 202223.9324.2222.9023.0823.081,552,500
Mar 29, 202222.9024.3922.8324.2224.222,485,700
Mar 28, 202222.2522.9821.5122.5322.531,551,200
Mar 25, 202223.2923.4221.7722.0822.084,383,200
Mar 24, 202223.2723.7022.6723.4823.481,791,500
Mar 23, 202222.6623.9022.3923.1523.151,807,700
Mar 22, 202221.6823.3421.5323.2123.213,023,100
Mar 21, 202221.5922.3821.2121.8121.812,442,100
Mar 18, 202220.4121.9620.1121.9621.964,758,200
Mar 17, 202219.0020.7718.7020.7520.753,544,100
Mar 16, 202217.8919.3017.8119.3019.304,208,200
Mar 15, 202216.6917.4916.5817.4717.473,055,800
Mar 14, 202217.7918.3416.7116.9116.914,588,400
Mar 11, 202220.1220.2918.0018.0018.005,216,800
Mar 10, 202220.8020.9519.7119.9619.963,528,900
Mar 09, 202220.4822.0220.4821.4021.403,737,600
Mar 08, 202220.1220.9819.3319.9819.985,150,500
Mar 07, 202220.2421.5719.6620.3820.385,154,500
Mar 04, 202222.0922.4719.8320.0520.058,853,900
Mar 03, 202225.3426.4722.6023.4423.4412,700,500
Mar 02, 202222.8023.0421.5122.6622.665,285,300
Mar 01, 202222.4622.7421.6822.0622.061,775,500
Feb 28, 202221.7722.6021.4422.4222.422,573,700
Feb 25, 202220.9721.6220.4021.6121.613,591,400
Feb 24, 202218.9521.9118.6621.6121.613,498,900
Feb 23, 202220.5821.1619.8620.0220.022,812,400
Feb 22, 202220.7521.6920.1220.4920.493,482,400
Feb 18, 202222.3622.6020.7321.1921.194,365,300
Feb 17, 202224.3924.5922.2722.3422.344,001,400
Feb 16, 202224.2725.6223.9024.7024.704,721,500
Feb 15, 202225.0925.7624.9125.7125.713,215,600
Feb 14, 202225.0525.8324.4624.6024.601,898,400
Feb 11, 202225.8426.5724.5625.0025.002,946,200
Feb 10, 202226.0827.6225.7925.7925.793,705,500
Feb 09, 202225.7726.8725.2426.7426.742,395,400
Feb 08, 202224.6225.5524.6025.3925.391,887,100
Feb 07, 202225.0926.2524.8325.1825.181,318,800
Feb 04, 202224.1525.4423.7625.1825.181,921,000
Feb 03, 202224.0524.9723.5723.8723.872,815,800
Feb 02, 202226.9426.9424.5424.8824.882,582,800
Feb 01, 202226.7226.8925.4326.6226.622,690,400
Jan 31, 202223.7926.3623.7726.3426.343,019,000
Jan 28, 202222.3723.3721.6723.3323.332,931,200
Jan 27, 202223.9224.2522.4122.5422.544,484,300
Jan 26, 202224.6225.6023.2023.4623.464,140,800
Jan 25, 202224.8125.5723.8323.9723.973,160,400
Jan 24, 202224.5025.5922.5625.5125.515,948,300
Jan 21, 202226.0026.7825.2625.4525.453,609,700
Jan 20, 202227.1927.9326.2026.2826.282,785,400
Jan 19, 202226.9827.6626.4826.8026.802,547,400
Jan 18, 202227.4128.0326.8826.9726.972,711,100
Jan 14, 202228.0028.6527.3327.9827.982,808,900
Jan 13, 202230.2430.3028.2028.2428.242,700,900
Jan 12, 202230.8031.4829.5530.2430.242,495,200
Jan 11, 202229.1230.9628.6930.4530.452,769,100
Jan 10, 202229.3429.6127.7829.5429.543,318,200
Jan 07, 202229.7130.9729.6529.9429.942,299,200
Jan 06, 202229.0030.3728.3529.6129.612,419,500
Jan 05, 202230.2831.4729.1229.3329.333,629,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...