Canada markets open in 5 hours 47 minutes

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.92+0.24 (+1.11%)
At close: 04:00PM EST
21.33 -0.59 (-2.69%)
After hours: 07:59PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202322.5823.4721.2821.9221.9229,259,600
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, 202314.3715.4214.1914.5214.522,480,900
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
Jan 13, 202311.8212.6511.7312.6512.652,039,300
Jan 12, 202312.0012.0711.6412.0512.052,271,100
Jan 11, 202311.5312.0011.4911.9011.902,414,300
Jan 10, 202311.2511.4911.0811.3811.381,594,700
Jan 09, 202311.1811.6811.1211.2311.232,104,600
Jan 06, 202310.8511.0010.4810.9510.951,194,100
Jan 05, 202311.1811.1810.8010.8110.811,269,400
Jan 04, 202311.3611.4211.0711.3411.341,354,700
Jan 03, 202311.4311.5410.8111.0711.071,491,700
Dec 30, 202210.6411.2310.6411.1911.191,648,300
Dec 29, 202210.2811.0310.2010.9010.902,348,100
Dec 28, 202210.3710.4810.1610.2610.261,683,700
Dec 27, 202210.7110.7410.3310.4010.402,115,200
Dec 23, 202210.9410.9510.6010.9010.901,595,000
Dec 22, 202211.6011.6010.6511.0411.042,866,700
Dec 21, 202212.0012.0511.7011.7911.792,180,500
Dec 20, 202211.9412.0311.6611.9011.901,950,900
Dec 19, 202212.5912.7611.9912.1412.141,594,200
Dec 16, 202212.3112.6612.1612.6212.623,093,800
Dec 15, 202212.6912.9312.3712.4312.431,702,100
Dec 14, 202213.1613.3612.8013.0413.041,882,600
Dec 13, 202214.0714.1112.8613.2113.212,628,500
Dec 12, 202212.2313.5612.2013.2013.203,473,000
Dec 09, 202212.7313.2312.1812.2012.202,110,200
Dec 08, 202212.0113.5111.5012.9012.905,983,700
Dec 07, 202211.9412.5211.7011.9811.984,706,200
Dec 06, 202212.5212.5911.8811.9911.991,336,200
Dec 05, 202213.2113.2712.3212.5612.561,223,900
Dec 02, 202212.9113.4012.7313.3213.32983,200
Dec 01, 202212.9313.3512.8113.2613.261,483,300
Nov 30, 202212.2613.0112.1413.0113.01949,500
Nov 29, 202212.4512.6012.1912.2512.25775,300
Nov 28, 202212.4612.6812.2712.3812.38683,500
Nov 25, 202212.5712.7112.4212.6112.61341,800
Nov 23, 202212.4012.7312.1512.6912.69872,800
Nov 22, 202212.1612.4011.8512.3412.341,161,800
Nov 21, 202212.5612.6212.0512.2612.261,553,000
Nov 18, 202213.7113.7312.7212.7712.771,234,400
Nov 17, 202213.2013.4612.9013.3613.361,045,800
Nov 16, 202214.1714.1713.2713.5513.551,444,800
Nov 15, 202214.5014.7914.2214.2914.291,392,100
Nov 14, 202214.7414.9113.9213.9713.971,391,200
Nov 11, 202213.6214.9713.5314.9614.962,109,200
Nov 10, 202212.6513.8312.5913.6513.652,174,900
Nov 09, 202212.3712.3711.7111.9211.921,413,300
Nov 08, 202212.5013.0712.2612.6412.641,301,400
Nov 07, 202212.1512.4411.7812.4312.431,024,400
Nov 04, 202212.3712.5011.7112.0912.091,311,500
Nov 03, 202212.1712.6312.1112.2412.241,086,300
Nov 02, 202212.9012.9812.2412.3012.301,291,900
Nov 01, 202213.4113.6012.9012.9212.92973,900
Oct 31, 202213.0213.2712.8513.1113.11984,900
Oct 28, 202212.7813.1512.5513.1413.141,035,300
Oct 27, 202212.9913.2812.7812.8412.841,058,700
Oct 26, 202212.6613.5712.4712.8612.862,010,800
Oct 25, 202212.4812.8712.3812.7612.761,917,700
Oct 24, 202212.5512.5512.1512.3212.321,185,600
Oct 21, 202212.3512.6812.1112.5612.56989,600
Oct 20, 202212.1312.9112.0612.4612.461,142,200
Oct 19, 202212.3312.6112.1012.2012.201,075,500
Oct 18, 202212.7913.0212.4112.5412.541,333,900
Oct 17, 202212.0212.5312.0212.3012.301,224,000
Oct 14, 202212.4512.6411.6911.7111.711,178,300
Oct 13, 202211.5412.3711.2912.1712.171,787,100
Oct 12, 202212.0812.2111.6511.9311.931,089,900
Oct 11, 202212.1812.3211.8112.0012.002,046,200
Oct 10, 202212.5512.5712.0912.1912.191,413,900
Oct 07, 202212.9712.9712.3512.5412.541,261,500
Oct 06, 202213.4813.8413.1713.3413.34774,500
Oct 05, 202213.2413.5912.9313.4913.491,015,900
Oct 04, 202213.2313.6713.1213.6013.601,845,400
Oct 03, 202212.6012.9012.3512.8712.871,403,700
Sept 30, 202212.2912.8912.2212.5012.501,353,700
Sept 29, 202212.7712.8012.1412.3412.342,087,700
Sept 28, 202212.9413.1312.8012.9612.962,603,300
Sept 27, 202213.0513.3412.7412.9312.931,586,300
Sept 26, 202213.0813.8012.7612.7712.771,558,500
Sept 23, 202213.0013.2012.8113.1513.151,602,500
Sept 22, 202213.3313.5813.0513.1413.141,528,000
Sept 21, 202213.5513.9313.2613.3513.351,825,800
Sept 20, 202213.8113.9713.4113.4413.442,539,800
Sept 19, 202214.0014.1413.7014.0314.031,877,500
Sept 16, 202214.4214.5714.0114.0314.033,218,900
Sept 15, 202214.7815.1814.7214.7814.781,855,300
Sept 14, 202214.7514.9814.2214.9514.951,808,700
Sept 13, 202214.5415.1114.5114.7114.712,115,000
Sept 12, 202215.1315.5115.1315.4115.411,710,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...