Mail

AI - C3.ai, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	36.20	37.60	35.63	36.22	36.22	20,825,200
07 June 2023	39.26	39.33	35.30	36.42	36.42	38,176,000
06 June 2023	35.10	38.85	34.65	38.19	38.19	50,647,000
05 June 2023	31.21	35.93	30.50	35.32	35.32	35,706,200
02 June 2023	33.60	34.57	30.60	32.26	32.26	45,347,200
01 June 2023	32.76	37.25	30.26	34.72	34.72	83,477,500
31 May 2023	41.10	42.14	38.01	40.01	40.01	87,319,500
30 May 2023	37.61	44.02	35.20	43.95	43.95	107,615,300
26 May 2023	28.75	33.50	28.65	32.94	32.94	54,634,300
25 May 2023	30.50	30.70	27.01	28.41	28.41	36,753,800
24 May 2023	27.16	28.43	26.27	27.85	27.85	19,822,400
23 May 2023	28.82	29.23	26.64	27.16	27.16	27,567,900
22 May 2023	25.46	28.26	25.22	27.87	27.87	28,741,900
19 May 2023	26.81	27.75	25.06	25.28	25.28	19,520,700
18 May 2023	27.40	28.15	25.87	26.82	26.82	31,462,000
17 May 2023	23.99	27.13	23.57	26.95	26.95	37,992,800
16 May 2023	23.50	24.86	22.75	23.56	23.56	36,097,900
15 May 2023	20.68	24.31	20.20	23.97	23.97	51,408,700
12 May 2023	20.00	20.01	19.06	19.42	19.42	4,053,900
11 May 2023	20.35	20.39	19.16	19.84	19.84	5,578,700
10 May 2023	20.25	20.63	19.60	20.18	20.18	7,988,400
09 May 2023	19.17	20.11	19.03	19.88	19.88	7,193,700
08 May 2023	18.86	19.34	18.22	19.23	19.23	6,023,600
05 May 2023	18.18	18.99	17.78	18.70	18.70	7,626,600
04 May 2023	17.48	18.04	17.15	17.92	17.92	5,602,900
03 May 2023	17.20	17.96	16.79	17.40	17.40	6,685,200
02 May 2023	18.31	18.52	17.07	17.24	17.24	8,559,900
01 May 2023	17.74	18.79	17.71	18.63	18.63	9,151,500
28 Apr 2023	17.45	18.07	16.91	17.82	17.82	6,581,000
27 Apr 2023	17.70	17.97	17.27	17.59	17.59	6,501,200
26 Apr 2023	18.03	18.25	17.31	17.69	17.69	8,746,900
25 Apr 2023	18.42	18.45	17.50	17.69	17.69	11,403,600
24 Apr 2023	18.43	19.16	17.46	17.85	17.85	22,332,900
21 Apr 2023	20.80	21.05	19.55	20.06	20.06	15,307,300
20 Apr 2023	22.30	23.82	20.66	20.71	20.71	21,444,200
19 Apr 2023	22.35	22.93	21.86	22.71	22.71	8,800,300
18 Apr 2023	23.22	23.28	22.26	22.76	22.76	11,983,200
17 Apr 2023	21.73	23.09	21.55	22.78	22.78	11,871,200
14 Apr 2023	22.55	22.95	21.47	21.89	21.89	13,032,400
13 Apr 2023	22.10	23.14	21.72	22.29	22.29	15,605,400
12 Apr 2023	23.47	23.47	21.42	22.04	22.04	20,198,700
11 Apr 2023	23.69	25.15	22.53	22.75	22.75	31,658,000
10 Apr 2023	22.65	23.10	21.53	23.07	23.07	21,396,000
06 Apr 2023	21.16	23.86	20.40	22.84	22.84	60,417,000
05 Apr 2023	24.03	24.89	20.50	21.09	21.09	57,114,800
04 Apr 2023	31.91	32.00	24.15	24.95	24.95	100,866,300
03 Apr 2023	33.82	34.68	32.23	33.87	33.87	49,977,800
31 Mar 2023	27.74	33.57	27.21	33.57	33.57	62,877,700
30 Mar 2023	26.33	27.69	26.26	27.63	27.63	16,688,700
29 Mar 2023	24.70	26.00	24.35	25.98	25.98	10,345,800
28 Mar 2023	25.57	25.83	24.12	24.39	24.39	7,827,700
27 Mar 2023	25.53	26.04	24.43	25.44	25.44	13,105,800
24 Mar 2023	25.55	26.77	24.67	25.27	25.27	21,777,800
23 Mar 2023	23.00	25.95	23.00	24.89	24.89	20,248,300
22 Mar 2023	23.40	24.21	22.46	22.75	22.75	13,825,600
21 Mar 2023	21.67	23.55	21.55	23.29	23.29	11,732,500
20 Mar 2023	21.40	22.20	21.01	21.58	21.58	6,896,400
17 Mar 2023	22.26	22.32	21.02	21.62	21.62	8,177,700
16 Mar 2023	21.18	22.24	20.53	22.07	22.07	9,980,800
15 Mar 2023	20.60	21.16	20.16	20.85	20.85	9,062,000
14 Mar 2023	22.35	22.75	20.74	21.10	21.10	12,555,200
13 Mar 2023	21.00	22.56	20.28	21.76	21.76	15,398,500
10 Mar 2023	22.59	22.87	20.76	21.27	21.27	15,945,600
09 Mar 2023	25.00	25.37	22.62	22.70	22.70	17,554,800
08 Mar 2023	26.13	26.61	24.60	24.82	24.82	16,689,800
07 Mar 2023	27.17	28.37	25.77	26.14	26.14	26,616,100
06 Mar 2023	28.45	29.98	26.71	27.36	27.36	50,682,900
03 Mar 2023	25.29	28.94	24.03	28.48	28.48	75,575,200
02 Mar 2023	20.52	21.83	20.33	21.31	21.31	19,332,000
01 Mar 2023	22.79	22.90	20.31	20.73	20.73	14,634,400
28 Feb 2023	22.31	23.56	22.06	22.58	22.58	14,568,500
27 Feb 2023	22.52	22.83	21.65	22.19	22.19	11,575,300
24 Feb 2023	22.23	22.65	21.68	22.41	22.41	9,800,900
23 Feb 2023	23.67	23.76	21.77	22.87	22.87	18,690,300
22 Feb 2023	21.61	22.86	21.30	22.36	22.36	14,517,100
21 Feb 2023	24.04	25.36	21.42	21.63	21.63	22,200,700
17 Feb 2023	23.57	24.37	22.65	23.84	23.84	16,132,200
16 Feb 2023	25.04	26.77	24.05	24.23	24.23	22,603,000
15 Feb 2023	23.00	25.70	22.84	25.50	25.50	26,296,700
14 Feb 2023	20.66	23.56	20.41	23.31	23.31	28,135,400
13 Feb 2023	22.93	22.98	20.72	21.14	21.14	22,434,800
10 Feb 2023	22.31	23.59	21.56	22.99	22.99	24,349,800
09 Feb 2023	27.46	27.50	22.34	22.49	22.49	37,021,200
08 Feb 2023	24.68	28.40	24.50	26.19	26.19	50,828,900
07 Feb 2023	26.55	27.27	23.09	24.53	24.53	59,207,800
06 Feb 2023	27.46	30.92	25.88	27.55	27.55	104,104,100
03 Feb 2023	21.34	28.48	21.12	25.88	25.88	71,831,500
02 Feb 2023	22.58	23.47	21.28	21.92	21.92	29,316,700
01 Feb 2023	19.98	22.17	19.20	21.68	21.68	37,053,100
31 Jan 2023	17.71	21.34	17.47	19.85	19.85	63,020,200
30 Jan 2023	17.70	18.11	16.20	16.30	16.30	11,645,800
27 Jan 2023	15.22	18.18	15.09	17.77	17.77	23,644,500
26 Jan 2023	14.99	15.35	14.33	15.08	15.08	3,046,000
25 Jan 2023	14.10	14.65	13.71	14.65	14.65	1,977,700
24 Jan 2023	14.37	15.42	14.19	14.52	14.52	2,504,400
23 Jan 2023	13.69	14.55	13.45	14.54	14.54	3,448,400
20 Jan 2023	13.29	13.77	13.17	13.54	13.54	2,323,900
19 Jan 2023	13.02	13.25	12.64	13.10	13.10	2,355,300
18 Jan 2023	13.57	14.17	13.17	13.18	13.18	2,699,900
17 Jan 2023	12.75	13.44	12.43	13.33	13.33	3,037,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...