Australia markets open in 1 hour 22 minutes

C3.ai, Inc. (AI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.54-0.92 (-3.92%)
At close: 04:00PM EST
22.88 +0.34 (+1.51%)
After hours: 04:36PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202223.9224.2522.4122.5422.543,891,385
26 Jan 202224.6225.6023.2023.4623.464,140,800
25 Jan 202224.8125.5723.8323.9723.973,160,400
24 Jan 202224.5025.5922.5625.5125.515,948,300
21 Jan 202226.0026.7825.2625.4525.453,609,700
20 Jan 202227.1927.9326.2026.2826.282,785,400
19 Jan 202226.9827.6626.4826.8026.802,547,400
18 Jan 202227.4128.0326.8826.9726.972,711,100
14 Jan 202228.0028.6527.3327.9827.982,808,900
13 Jan 202230.2430.3028.2028.2428.242,700,900
12 Jan 202230.8031.4829.5530.2430.242,495,200
11 Jan 202229.1230.9628.6930.4530.452,769,100
10 Jan 202229.3429.6127.7829.5429.543,318,200
07 Jan 202229.7130.9729.6529.9429.942,299,200
06 Jan 202229.0030.3728.3529.6129.612,419,500
05 Jan 202230.2831.4729.1229.3329.333,629,100
04 Jan 202232.3532.3529.4030.8230.825,141,400
03 Jan 202231.4932.3630.4332.3032.302,767,100
31 Dec 202132.3233.4031.1931.2531.253,088,700
30 Dec 202131.2933.2131.1532.5832.582,782,100
29 Dec 202132.3632.8931.2831.4631.462,476,300
28 Dec 202133.1333.8432.1332.3932.392,179,500
27 Dec 202133.9334.4932.9633.2033.202,663,200
23 Dec 202133.3034.5533.0634.2534.252,709,100
22 Dec 202133.1934.4732.9533.4433.442,269,100
21 Dec 202132.3833.7032.3433.6433.642,783,500
20 Dec 202131.0232.2930.7031.8231.822,596,300
17 Dec 202131.4032.9830.3831.8131.816,649,200
16 Dec 202135.0335.1431.3231.5431.547,068,100
15 Dec 202131.9035.2531.8135.0135.019,586,400
14 Dec 202131.8532.9230.5731.1831.184,815,100
13 Dec 202132.8834.1531.4732.3532.354,377,500
10 Dec 202136.1536.3332.7433.6433.6417,697,200
09 Dec 202133.4033.9931.7232.0932.093,943,800
08 Dec 202132.2034.8131.8033.9933.994,975,800
07 Dec 202131.4232.7731.4232.0332.035,354,800
06 Dec 202129.0331.0727.6430.2530.254,563,700
03 Dec 202129.5829.9427.8029.7529.757,602,800
02 Dec 202131.5132.0027.5230.0430.0419,220,900
01 Dec 202137.4038.1533.7333.8333.834,677,500
30 Nov 202137.2938.7735.8036.9636.962,838,900
29 Nov 202139.3039.3636.5237.8537.852,267,900
26 Nov 202137.0239.1837.0038.3838.381,605,000
24 Nov 202136.9738.3036.2138.0338.032,416,600
23 Nov 202137.0038.4536.3337.2837.283,260,700
22 Nov 202139.7139.9536.6537.5837.584,464,600
19 Nov 202140.9041.0639.3339.9139.914,658,300
18 Nov 202146.0046.0440.2240.9440.947,309,300
17 Nov 202148.2148.3245.8846.1846.182,237,700
16 Nov 202148.0048.6046.4048.4748.473,066,400
15 Nov 202150.2551.6547.7848.2848.284,921,600
12 Nov 202146.1047.4045.7647.2747.272,148,000
11 Nov 202147.5547.6845.7545.8245.822,418,500
10 Nov 202149.9051.6745.5146.0646.064,857,400
09 Nov 202150.0953.8248.9150.8450.845,831,400
08 Nov 202148.2549.9448.1949.2949.291,340,300
05 Nov 202149.1751.3247.7548.3148.312,126,100
04 Nov 202149.6150.0148.5048.8348.832,280,600
03 Nov 202145.4849.8545.1849.5049.504,023,200
02 Nov 202145.0045.7744.4445.7645.762,160,400
01 Nov 202145.3645.5143.7844.6644.662,201,900
29 Oct 202144.5045.7044.1945.1245.121,460,900
28 Oct 202144.0045.0043.7244.6344.631,135,700
27 Oct 202145.8246.4243.6343.9143.911,906,600
26 Oct 202146.2548.3345.5345.5645.562,328,800
25 Oct 202146.0646.3545.5645.9645.961,142,300
22 Oct 202147.2047.2045.5845.6145.61997,300
21 Oct 202147.0248.2946.9047.4847.481,089,500
20 Oct 202147.7148.0546.8047.4347.431,464,300
19 Oct 202146.2247.9445.9647.7547.751,750,900
18 Oct 202145.2946.6245.0445.9045.901,500,000
15 Oct 202146.7047.0845.1445.3045.301,733,500
14 Oct 202147.0047.3346.2446.6346.631,404,100
13 Oct 202145.4346.8845.0046.7646.761,951,800
12 Oct 202144.4345.4444.3245.0445.041,460,800
11 Oct 202143.9045.2343.6544.2944.291,008,000
08 Oct 202145.3845.9844.2244.2444.241,448,000
07 Oct 202144.2645.7044.1744.9944.991,204,200
06 Oct 202143.0044.5042.8144.4444.441,200,000
05 Oct 202143.2044.6042.7043.8543.852,226,500
04 Oct 202145.2945.4443.0443.1443.142,735,600
01 Oct 202146.5446.8144.6045.8945.892,111,800
30 Sept 202145.4746.5945.1146.3446.341,971,900
29 Sept 202147.0147.4945.3545.3945.392,558,400
28 Sept 202149.0049.0446.3146.3146.313,182,600
27 Sept 202149.5350.5949.3549.4449.442,098,700
24 Sept 202149.4949.9948.7649.4849.481,579,900
23 Sept 202148.5550.2848.1549.6649.662,831,700
22 Sept 202147.4347.9947.1247.7647.761,710,400
21 Sept 202147.5048.2046.7846.7846.782,886,400
20 Sept 202149.8550.0046.5647.0647.063,934,600
17 Sept 202149.7351.3249.6250.1250.126,860,400
16 Sept 202149.7651.1549.7349.8449.843,192,500
15 Sept 202148.4751.1547.8449.6849.684,499,900
14 Sept 202148.8149.8748.1448.5048.502,391,500
13 Sept 202150.2950.6448.0449.0549.053,485,500
10 Sept 202151.0151.9850.0150.0250.022,233,100
09 Sept 202150.3552.0150.0650.6450.642,802,200
08 Sept 202151.1051.7549.2950.6050.602,232,700
07 Sept 202150.5052.2950.3051.4751.474,041,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...