Canada markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.80-1.93 (-8.88%)
At close: 04:00PM EDT
19.74 -0.06 (-0.30%)
After hours: 07:59PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202221.2221.2219.6419.8019.802,580,100
Aug 18, 202221.9021.9021.3521.7321.731,199,400
Aug 17, 202221.8122.2221.3021.9221.921,453,100
Aug 16, 202222.2422.5821.6322.4122.411,443,000
Aug 15, 202222.4423.0422.1522.3322.331,465,800
Aug 12, 202222.5122.9822.0822.8122.811,421,000
Aug 11, 202223.2223.5822.1222.3322.331,500,500
Aug 10, 202222.4822.7421.9722.6722.671,633,900
Aug 09, 202221.6921.9821.0321.3521.351,402,900
Aug 08, 202221.3822.7421.3822.1722.171,824,500
Aug 05, 202220.3221.6819.8821.3421.341,619,100
Aug 04, 202220.6320.9920.3320.8620.861,267,600
Aug 03, 202219.8720.8619.7620.6620.661,413,500
Aug 02, 202218.4119.7118.3519.4719.471,448,700
Aug 01, 202218.2518.9117.8518.7118.711,047,400
Jul 29, 202218.5618.8818.1318.4118.411,133,300
Jul 28, 202218.2018.7017.7018.5418.541,170,700
Jul 27, 202217.9218.4317.5618.3118.311,326,600
Jul 26, 202218.2218.2217.4217.4817.481,475,800
Jul 25, 202218.3618.5217.8518.5018.501,548,500
Jul 22, 202221.4021.4018.3818.5018.503,669,900
Jul 21, 202220.4421.4720.1921.4621.462,296,400
Jul 20, 202219.8320.8919.5720.6520.652,846,600
Jul 19, 202219.5319.9119.2619.6319.631,133,200
Jul 18, 202219.9920.4919.1819.3219.321,282,800
Jul 15, 202218.9919.2618.3219.1219.121,326,700
Jul 14, 202218.9219.1218.2818.6918.691,250,900
Jul 13, 202218.6219.5918.2619.2919.291,446,500
Jul 12, 202218.4419.3518.0119.3019.302,363,000
Jul 11, 202219.7919.9918.3018.4218.422,607,500
Jul 08, 202219.0019.9918.8319.9419.942,517,100
Jul 07, 202219.9320.7619.4519.5719.574,271,400
Jul 06, 202220.2820.6019.6619.8119.813,587,000
Jul 05, 202218.9320.0818.5220.0620.061,935,300
Jul 01, 202218.5219.2518.1519.1519.151,658,700
Jun 30, 202217.5518.4217.2618.2618.262,537,800
Jun 29, 202218.3418.3417.3317.8017.801,465,100
Jun 28, 202219.1619.3718.0718.3118.311,474,500
Jun 27, 202219.0119.4118.4519.2319.231,901,000
Jun 24, 202219.0719.7418.6419.0719.079,644,800
Jun 23, 202217.9719.0017.9418.9018.901,795,600
Jun 22, 202216.9818.4716.8717.7517.752,203,800
Jun 21, 202217.2518.1917.1117.3517.351,968,500
Jun 17, 202216.2417.1416.1916.8616.862,578,700
Jun 16, 202216.6116.9515.7116.0316.032,552,100
Jun 15, 202216.8117.6016.6017.2017.204,087,200
Jun 14, 202216.1616.7015.6216.4516.452,207,400
Jun 13, 202217.0017.4915.8015.8915.893,077,200
Jun 10, 202218.8919.3217.4717.8917.893,996,500
Jun 09, 202220.4520.6719.4119.4419.442,826,800
Jun 08, 202219.7421.5819.7420.7420.743,614,100
Jun 07, 202218.9619.7418.5119.7419.742,669,200
Jun 06, 202219.6619.9418.5519.1919.196,809,000
Jun 03, 202217.5719.9617.1219.8419.8412,681,600
Jun 02, 202215.2017.8415.0717.6217.6224,471,300
Jun 01, 202219.0419.8018.5318.5518.554,410,300
May 31, 202219.6420.0218.5018.9218.922,593,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...