Canada Markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.33+0.79 (+3.50%)
At close: 04:00PM EST
23.63 +0.30 (+1.29%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202222.3723.3721.6723.3323.332,585,138
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
Jan. 04, 202232.3532.3529.4030.8230.825,141,400
Jan. 03, 202231.4932.3630.4332.3032.302,767,100
Dec. 31, 202132.3233.4031.1931.2531.253,088,700
Dec. 30, 202131.2933.2131.1532.5832.582,782,100
Dec. 29, 202132.3632.8931.2831.4631.462,476,300
Dec. 28, 202133.1333.8432.1332.3932.392,179,500
Dec. 27, 202133.9334.4932.9633.2033.202,663,200
Dec. 23, 202133.3034.5533.0634.2534.252,709,100
Dec. 22, 202133.1934.4732.9533.4433.442,269,100
Dec. 21, 202132.3833.7032.3433.6433.642,783,500
Dec. 20, 202131.0232.2930.7031.8231.822,596,300
Dec. 17, 202131.4032.9830.3831.8131.816,649,200
Dec. 16, 202135.0335.1431.3231.5431.547,068,100
Dec. 15, 202131.9035.2531.8135.0135.019,586,400
Dec. 14, 202131.8532.9230.5731.1831.184,815,100
Dec. 13, 202132.8834.1531.4732.3532.354,377,500
Dec. 10, 202136.1536.3332.7433.6433.6417,697,200
Dec. 09, 202133.4033.9931.7232.0932.093,943,800
Dec. 08, 202132.2034.8131.8033.9933.994,975,800
Dec. 07, 202131.4232.7731.4232.0332.035,354,800
Dec. 06, 202129.0331.0727.6430.2530.254,563,700
Dec. 03, 202129.5829.9427.8029.7529.757,602,800
Dec. 02, 202131.5132.0027.5230.0430.0419,220,900
Dec. 01, 202137.4038.1533.7333.8333.834,677,500
Nov. 30, 202137.2938.7735.8036.9636.962,838,900
Nov. 29, 202139.3039.3636.5237.8537.852,267,900
Nov. 26, 202137.0239.1837.0038.3838.381,605,000
Nov. 24, 202136.9738.3036.2138.0338.032,416,600
Nov. 23, 202137.0038.4536.3337.2837.283,260,700
Nov. 22, 202139.7139.9536.6537.5837.584,464,600
Nov. 19, 202140.9041.0639.3339.9139.914,658,300
Nov. 18, 202146.0046.0440.2240.9440.947,309,300
Nov. 17, 202148.2148.3245.8846.1846.182,237,700
Nov. 16, 202148.0048.6046.4048.4748.473,066,400
Nov. 15, 202150.2551.6547.7848.2848.284,921,600
Nov. 12, 202146.1047.4045.7647.2747.272,148,000
Nov. 11, 202147.5547.6845.7545.8245.822,418,500
Nov. 10, 202149.9051.6745.5146.0646.064,857,400
Nov. 09, 202150.0953.8248.9150.8450.845,831,400
Nov. 08, 202148.2549.9448.1949.2949.291,340,300
Nov. 05, 202149.1751.3247.7548.3148.312,126,100
Nov. 04, 202149.6150.0148.5048.8348.832,280,600
Nov. 03, 202145.4849.8545.1849.5049.504,023,200
Nov. 02, 202145.0045.7744.4445.7645.762,160,400
Nov. 01, 202145.3645.5143.7844.6644.662,201,900
Oct. 29, 202144.5045.7044.1945.1245.121,460,900
Oct. 28, 202144.0045.0043.7244.6344.631,135,700
Oct. 27, 202145.8246.4243.6343.9143.911,906,600
Oct. 26, 202146.2548.3345.5345.5645.562,328,800
Oct. 25, 202146.0646.3545.5645.9645.961,142,300
Oct. 22, 202147.2047.2045.5845.6145.61997,300
Oct. 21, 202147.0248.2946.9047.4847.481,089,500
Oct. 20, 202147.7148.0546.8047.4347.431,464,300
Oct. 19, 202146.2247.9445.9647.7547.751,750,900
Oct. 18, 202145.2946.6245.0445.9045.901,500,000
Oct. 15, 202146.7047.0845.1445.3045.301,733,500
Oct. 14, 202147.0047.3346.2446.6346.631,404,100
Oct. 13, 202145.4346.8845.0046.7646.761,951,800
Oct. 12, 202144.4345.4444.3245.0445.041,460,800
Oct. 11, 202143.9045.2343.6544.2944.291,008,000
Oct. 08, 202145.3845.9844.2244.2444.241,448,000
Oct. 07, 202144.2645.7044.1744.9944.991,204,200
Oct. 06, 202143.0044.5042.8144.4444.441,200,000
Oct. 05, 202143.2044.6042.7043.8543.852,226,500
Oct. 04, 202145.2945.4443.0443.1443.142,735,600
Oct. 01, 202146.5446.8144.6045.8945.892,111,800
Sep. 30, 202145.4746.5945.1146.3446.341,971,900
Sep. 29, 202147.0147.4945.3545.3945.392,558,400
Sep. 28, 202149.0049.0446.3146.3146.313,182,600
Sep. 27, 202149.5350.5949.3549.4449.442,098,700
Sep. 24, 202149.4949.9948.7649.4849.481,579,900
Sep. 23, 202148.5550.2848.1549.6649.662,831,700
Sep. 22, 202147.4347.9947.1247.7647.761,710,400
Sep. 21, 202147.5048.2046.7846.7846.782,886,400
Sep. 20, 202149.8550.0046.5647.0647.063,934,600
Sep. 17, 202149.7351.3249.6250.1250.126,860,400
Sep. 16, 202149.7651.1549.7349.8449.843,192,500
Sep. 15, 202148.4751.1547.8449.6849.684,499,900
Sep. 14, 202148.8149.8748.1448.5048.502,391,500
Sep. 13, 202150.2950.6448.0449.0549.053,485,500
Sep. 10, 202151.0151.9850.0150.0250.022,233,100
Sep. 09, 202150.3552.0150.0650.6450.642,802,200
Sep. 08, 202151.1051.7549.2950.6050.602,232,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...