Canada markets close in 35 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.66+0.36 (+1.67%)
As of 03:24PM EDT. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 202421.3422.1821.0121.6621.663,678,846
Sept 06, 202421.2322.2220.5321.3021.308,727,800
Sept 05, 202419.1821.4018.8521.1221.1225,822,400
Sept 04, 202423.2823.9322.9223.0123.0114,440,100
Sept 03, 202423.0023.8422.9523.4523.456,791,700
Aug 30, 202423.3923.5022.8723.3423.344,583,800
Aug 29, 202423.5523.6522.8823.0623.063,716,900
Aug 28, 202423.3223.5622.3923.0023.003,946,900
Aug 27, 202424.1324.2623.4723.5323.533,437,500
Aug 26, 202424.6024.7924.3124.3524.352,068,400
Aug 23, 202424.2424.6724.0924.5224.522,459,500
Aug 22, 202424.8524.8724.0324.1024.102,417,900
Aug 21, 202424.6724.9824.5624.8324.832,593,500
Aug 20, 202425.5125.6424.2124.5924.593,569,800
Aug 19, 202425.5525.8025.3825.6225.621,821,500
Aug 16, 202425.5826.1025.4325.4925.491,708,100
Aug 15, 202425.6525.9425.4025.6625.661,993,800
Aug 14, 202425.3325.4524.7825.1125.111,395,500
Aug 13, 202424.8825.3324.7424.9924.992,092,200
Aug 12, 202425.0025.0024.3824.6024.601,671,900
Aug 09, 202424.9725.2424.7024.9524.951,741,400
Aug 08, 202423.8924.9623.5324.8524.852,573,800
Aug 07, 202424.4924.9023.3423.4023.403,129,800
Aug 06, 202424.1924.3023.6123.9023.902,286,600
Aug 05, 202421.2024.2321.0023.9023.904,581,700
Aug 02, 202424.5125.0524.0224.4324.434,232,500
Aug 01, 202426.7826.9225.4125.8225.822,911,300
Jul 31, 202427.1827.5926.6726.7526.753,173,700
Jul 30, 202427.5127.9325.9226.5926.593,291,300
Jul 29, 202427.9328.0527.1227.4027.401,902,300
Jul 26, 202427.6427.9526.9527.7327.732,758,500
Jul 25, 202426.2227.6325.8026.8426.843,693,400
Jul 24, 202428.0028.2426.4226.4626.463,666,000
Jul 23, 202427.8628.8627.6228.3828.382,091,500
Jul 22, 202428.1328.4927.7228.0528.052,233,600
Jul 19, 202428.3228.5127.7627.8327.832,778,100
Jul 18, 202429.8830.0827.9528.2428.244,088,700
Jul 17, 202429.7530.3829.1629.8529.852,956,800
Jul 16, 202430.8331.5129.7430.4430.444,468,400
Jul 15, 202430.1230.8029.7230.5830.584,373,000
Jul 12, 202429.7730.3229.5229.6829.683,390,000
Jul 11, 202430.2231.1229.5729.8029.804,232,300
Jul 10, 202429.9930.0528.9329.9629.963,238,200
Jul 09, 202429.9230.2628.2329.4429.444,556,500
Jul 08, 202429.9231.0229.8529.9029.903,907,900
Jul 05, 202428.4330.1928.2829.9429.944,645,600
Jul 03, 202428.1328.9927.9228.5628.561,878,100
Jul 02, 202428.6529.3728.0528.0928.092,368,800
Jul 01, 202428.6929.2428.6028.6128.612,492,100
Jun 28, 202428.7029.3328.5928.9628.964,866,400
Jun 27, 202427.5528.6627.3428.5528.553,497,200
Jun 26, 202427.2528.1627.1427.6427.642,832,400
Jun 25, 202427.4527.6827.1627.4727.472,099,800
Jun 24, 202427.0028.1226.9827.7827.783,672,500
Jun 21, 202426.7827.2826.3027.2127.215,436,000
Jun 20, 202428.5028.7127.1727.4527.454,572,400
Jun 18, 202429.2829.5328.6928.7128.713,015,600
Jun 17, 202428.6829.3728.2429.2129.213,881,400
Jun 14, 202430.0030.2128.5229.0429.045,351,100
Jun 13, 202431.7932.1030.4930.4930.494,384,800
Jun 12, 202432.5533.1131.5531.6231.627,660,600
Jun 11, 202431.2531.8130.5831.3131.315,264,100
Jun 10, 202429.3431.3629.2731.3631.366,230,700
Jun 07, 202429.3731.1229.2230.0030.007,843,300
Jun 06, 202430.3030.6529.6029.9329.934,598,100
Jun 05, 202429.6730.5629.5630.5630.566,960,500
Jun 04, 202428.8830.3828.7729.6729.675,594,100
Jun 03, 202430.0030.8428.7629.4629.469,710,500
May 31, 202428.8030.0027.5729.5729.5717,875,900
May 30, 202426.4629.1925.1528.5728.5741,472,500
May 29, 202423.5224.5523.4623.9223.9211,034,100
May 28, 202424.2824.3323.5724.1024.104,636,700
May 24, 202424.0024.2623.8324.0424.043,246,700
May 23, 202425.2825.5023.8523.9423.945,803,100
May 22, 202426.0426.2024.8224.8824.884,622,200
May 21, 202426.2426.3625.7826.1526.153,576,900
May 20, 202426.4326.5825.7626.5126.512,933,700
May 17, 202426.1526.6626.0126.3926.394,038,700
May 16, 202426.6626.7325.8926.2026.203,355,900
May 15, 202426.8026.8425.4126.5926.595,457,300
May 14, 202425.9826.6625.6726.2526.257,090,200
May 13, 202424.3625.6924.1924.9524.955,190,500
May 10, 202424.5124.6523.6823.8923.893,730,600
May 09, 202424.4324.7024.0824.3124.312,113,000
May 08, 202424.1424.4823.7124.4324.433,533,200
May 07, 202424.6024.9424.2924.7624.763,609,400
May 06, 202424.1824.9924.1724.7724.774,871,100
May 03, 202424.0224.5323.4224.0424.045,462,100
May 02, 202423.1223.3322.3223.1523.153,127,000
May 01, 202422.4523.5822.2822.6922.693,360,200
Apr 30, 202422.8423.0922.4822.5322.533,899,600
Apr 29, 202423.1323.5322.7323.1023.103,491,100
Apr 26, 202422.2922.8422.0822.8322.834,153,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...