AI - C3.ai, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202336.2037.6035.6336.2136.2120,450,963
Jun 07, 202339.2639.3335.3036.4236.4238,176,000
Jun 06, 202335.1038.8534.6538.1938.1950,647,000
Jun 05, 202331.2135.9330.5035.3235.3235,706,200
Jun 02, 202333.6034.5730.6032.2632.2645,347,200
Jun 01, 202332.7637.2530.2634.7234.7283,477,500
May 31, 202341.1042.1438.0140.0140.0187,319,500
May 30, 202337.6144.0235.2043.9543.95107,615,300
May 26, 202328.7533.5028.6532.9432.9454,634,300
May 25, 202330.5030.7027.0128.4128.4136,753,800
May 24, 202327.1628.4326.2727.8527.8519,822,400
May 23, 202328.8229.2326.6427.1627.1627,567,900
May 22, 202325.4628.2625.2227.8727.8728,741,900
May 19, 202326.8127.7525.0625.2825.2819,520,700
May 18, 202327.4028.1525.8726.8226.8231,462,000
May 17, 202323.9927.1323.5726.9526.9537,992,800
May 16, 202323.5024.8622.7523.5623.5636,097,900
May 15, 202320.6824.3120.2023.9723.9751,408,700
May 12, 202320.0020.0119.0619.4219.424,053,900
May 11, 202320.3520.3919.1619.8419.845,578,700
May 10, 202320.2520.6319.6020.1820.187,988,400
May 09, 202319.1720.1119.0319.8819.887,193,700
May 08, 202318.8619.3418.2219.2319.236,023,600
May 05, 202318.1818.9917.7818.7018.707,626,600
May 04, 202317.4818.0417.1517.9217.925,602,900
May 03, 202317.2017.9616.7917.4017.406,685,200
May 02, 202318.3118.5217.0717.2417.248,559,900
May 01, 202317.7418.7917.7118.6318.639,151,500
Apr 28, 202317.4518.0716.9117.8217.826,581,000
Apr 27, 202317.7017.9717.2717.5917.596,501,200
Apr 26, 202318.0318.2517.3117.6917.698,746,900
Apr 25, 202318.4218.4517.5017.6917.6911,403,600
Apr 24, 202318.4319.1617.4617.8517.8522,332,900
Apr 21, 202320.8021.0519.5520.0620.0615,307,300
Apr 20, 202322.3023.8220.6620.7120.7121,444,200
Apr 19, 202322.3522.9321.8622.7122.718,800,300
Apr 18, 202323.2223.2822.2622.7622.7611,983,200
Apr 17, 202321.7323.0921.5522.7822.7811,871,200
Apr 14, 202322.5522.9521.4721.8921.8913,032,400
Apr 13, 202322.1023.1421.7222.2922.2915,605,400
Apr 12, 202323.4723.4721.4222.0422.0420,198,700
Apr 11, 202323.6925.1522.5322.7522.7531,658,000
Apr 10, 202322.6523.1021.5323.0723.0721,396,000
Apr 06, 202321.1623.8620.4022.8422.8460,417,000
Apr 05, 202324.0324.8920.5021.0921.0957,114,800
Apr 04, 202331.9132.0024.1524.9524.95100,866,300
Apr 03, 202333.8234.6832.2333.8733.8749,977,800
Mar 31, 202327.7433.5727.2133.5733.5762,877,700
Mar 30, 202326.3327.6926.2627.6327.6316,688,700
Mar 29, 202324.7026.0024.3525.9825.9810,345,800
Mar 28, 202325.5725.8324.1224.3924.397,827,700
Mar 27, 202325.5326.0424.4325.4425.4413,105,800
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, 202322.2622.3221.0221.6221.628,177,700
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, 202322.5922.8720.7621.2721.2715,945,600
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, 202325.2928.9424.0328.4828.4875,575,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...