Australia markets closed

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.08+1.05 (+4.56%)
At close: 04:00PM EDT
24.03 -0.05 (-0.21%)
After hours: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202423.4224.2023.0424.0824.083,026,800
03 Oct 202422.6223.2022.6223.0323.031,790,300
02 Oct 202422.4523.2922.4522.8922.892,949,900
01 Oct 202424.2024.3022.4222.6022.603,672,800
30 Sept 202424.0924.4723.9324.2324.231,840,800
27 Sept 202424.6024.7224.0324.2224.222,192,500
26 Sept 202424.6924.7523.9624.3724.372,602,100
25 Sept 202423.1524.3823.1324.1624.164,946,700
24 Sept 202423.4223.5622.9023.2123.212,244,900
23 Sept 202423.2323.4422.9523.3023.302,110,800
20 Sept 202423.6023.7922.8623.2523.254,796,800
19 Sept 202424.0524.1523.4923.7223.723,073,200
18 Sept 202423.2724.2523.2323.2723.273,166,600
17 Sept 202423.4123.9023.0723.3323.332,671,200
16 Sept 202423.0023.4522.7423.2823.283,706,800
13 Sept 202423.1023.6122.6923.0023.004,337,400
12 Sept 202421.5322.8721.4522.8722.875,760,000
11 Sept 202421.4921.7720.9221.4121.413,100,400
10 Sept 202421.4521.6120.9821.5021.503,294,000
09 Sept 202421.3422.1821.0121.3921.395,080,500
06 Sept 202421.2322.2220.5321.3021.308,753,500
05 Sept 202419.1821.4018.8521.1221.1225,822,400
04 Sept 202423.2823.9322.9223.0123.0114,440,100
03 Sept 202423.0023.8422.9523.4523.456,791,700
30 Aug 202423.3923.5022.8723.3423.344,583,800
29 Aug 202423.5523.6522.8823.0623.063,716,900
28 Aug 202423.3223.5622.3923.0023.003,946,900
27 Aug 202424.1324.2623.4723.5323.533,437,500
26 Aug 202424.6024.7924.3124.3524.352,068,400
23 Aug 202424.2424.6724.0924.5224.522,459,500
22 Aug 202424.8524.8724.0324.1024.102,417,900
21 Aug 202424.6724.9824.5624.8324.832,593,500
20 Aug 202425.5125.6424.2124.5924.593,569,800
19 Aug 202425.5525.8025.3825.6225.621,821,500
16 Aug 202425.5826.1025.4325.4925.491,708,100
15 Aug 202425.6525.9425.4025.6625.661,993,800
14 Aug 202425.3325.4524.7825.1125.111,395,500
13 Aug 202424.8825.3324.7424.9924.992,092,200
12 Aug 202425.0025.0024.3824.6024.601,671,900
09 Aug 202424.9725.2424.7024.9524.951,741,400
08 Aug 202423.8924.9623.5324.8524.852,573,800
07 Aug 202424.4924.9023.3423.4023.403,129,800
06 Aug 202424.1924.3023.6123.9023.902,286,600
05 Aug 202421.2024.2321.0023.9023.904,581,700
02 Aug 202424.5125.0524.0224.4324.434,232,500
01 Aug 202426.7826.9225.4125.8225.822,911,300
31 July 202427.1827.5926.6726.7526.753,173,700
30 July 202427.5127.9325.9226.5926.593,291,300
29 July 202427.9328.0527.1227.4027.401,902,300
26 July 202427.6427.9526.9527.7327.732,758,500
25 July 202426.2227.6325.8026.8426.843,693,400
24 July 202428.0028.2426.4226.4626.463,666,000
23 July 202427.8628.8627.6228.3828.382,091,500
22 July 202428.1328.4927.7228.0528.052,233,600
19 July 202428.3228.5127.7627.8327.832,778,100
18 July 202429.8830.0827.9528.2428.244,088,700
17 July 202429.7530.3829.1629.8529.852,956,800
16 July 202430.8331.5129.7430.4430.444,468,400
15 July 202430.1230.8029.7230.5830.584,373,000
12 July 202429.7730.3229.5229.6829.683,390,000
11 July 202430.2231.1229.5729.8029.804,232,300
10 July 202429.9930.0528.9329.9629.963,238,200
09 July 202429.9230.2628.2329.4429.444,556,500
08 July 202429.9231.0229.8529.9029.903,907,900
05 July 202428.4330.1928.2829.9429.944,645,600
03 July 202428.1328.9927.9228.5628.561,878,100
02 July 202428.6529.3728.0528.0928.092,368,800
01 July 202428.6929.2428.6028.6128.612,492,100
28 June 202428.7029.3328.5928.9628.964,866,400
27 June 202427.5528.6627.3428.5528.553,497,200
26 June 202427.2528.1627.1427.6427.642,832,400
25 June 202427.4527.6827.1627.4727.472,099,800
24 June 202427.0028.1226.9827.7827.783,672,500
21 June 202426.7827.2826.3027.2127.215,436,000
20 June 202428.5028.7127.1727.4527.454,572,400
18 June 202429.2829.5328.6928.7128.713,015,600
17 June 202428.6829.3728.2429.2129.213,881,400
14 June 202430.0030.2128.5229.0429.045,351,100
13 June 202431.7932.1030.4930.4930.494,384,800
12 June 202432.5533.1131.5531.6231.627,660,600
11 June 202431.2531.8130.5831.3131.315,264,100
10 June 202429.3431.3629.2731.3631.366,230,700
07 June 202429.3731.1229.2230.0030.007,843,300
06 June 202430.3030.6529.6029.9329.934,598,100
05 June 202429.6730.5629.5630.5630.566,960,500
04 June 202428.8830.3828.7729.6729.675,594,100
03 June 202430.0030.8428.7629.4629.469,710,500
31 May 202428.8030.0027.5729.5729.5717,875,900
30 May 202426.4629.1925.1528.5728.5741,472,500
29 May 202423.5224.5523.4623.9223.9211,034,100
28 May 202424.2824.3323.5724.1024.104,636,700
24 May 202424.0024.2623.8324.0424.043,246,700
23 May 202425.2825.5023.8523.9423.945,803,100
22 May 202426.0426.2024.8224.8824.884,622,200
21 May 202426.2426.3625.7826.1526.153,576,900
20 May 202426.4326.5825.7626.5126.512,933,700
17 May 202426.1526.6626.0126.3926.394,038,700
16 May 202426.6626.7325.8926.2026.203,355,900
15 May 202426.8026.8425.4126.5926.595,457,300
14 May 202425.9826.6625.6726.2526.257,090,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...