Australia markets closed

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.73+0.89 (+3.32%)
At close: 04:00PM EDT
27.70 -0.03 (-0.11%)
After hours: 07:54PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202427.6427.9526.9527.7327.732,757,200
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
13 May 202424.3625.6924.1924.9524.955,190,500
10 May 202424.5124.6523.6823.8923.893,730,600
09 May 202424.4324.7024.0824.3124.312,113,000
08 May 202424.1424.4823.7124.4324.433,533,200
07 May 202424.6024.9424.2924.7624.763,609,400
06 May 202424.1824.9924.1724.7724.774,871,100
03 May 202424.0224.5323.4224.0424.045,462,100
02 May 202423.1223.3322.3223.1523.153,127,000
01 May 202422.4523.5822.2822.6922.693,360,200
30 Apr 202422.8423.0922.4822.5322.533,899,600
29 Apr 202423.1323.5322.7323.1023.103,491,100
26 Apr 202422.2922.8422.0822.8322.834,153,300
25 Apr 202421.5022.1921.3322.1622.163,291,800
24 Apr 202422.9523.1121.8922.3522.355,393,400
23 Apr 202421.6222.6321.6222.3322.335,100,900
22 Apr 202420.8521.6720.5721.5721.574,489,400
19 Apr 202420.5821.3520.5420.7220.724,391,700
18 Apr 202420.5821.4020.4520.8720.874,690,700
17 Apr 202420.5421.1120.3420.6020.605,053,300
16 Apr 202420.5720.9320.2320.5020.506,070,300
15 Apr 202422.3022.4320.8120.8420.847,112,300
12 Apr 202423.1723.3722.2222.4322.436,055,800
11 Apr 202423.6823.8523.0923.6723.674,994,000
10 Apr 202424.2524.3023.4723.6123.616,830,600
09 Apr 202425.0025.1724.5124.9324.933,465,300
08 Apr 202425.4125.6724.9624.9724.972,957,600
05 Apr 202424.7125.2924.5925.1625.164,104,000
04 Apr 202425.7926.0724.9225.0225.025,908,800
03 Apr 202425.5825.7025.2225.3325.333,802,800
02 Apr 202425.7225.8525.1225.7625.764,119,200
01 Apr 202427.0027.1026.0826.4026.404,118,900
28 Mar 202427.1227.7527.0327.0727.073,108,500
27 Mar 202427.2727.5526.7727.2627.263,539,500
26 Mar 202428.0228.1527.0127.0627.064,096,400
25 Mar 202427.8628.3326.9027.6327.635,221,100
22 Mar 202428.2228.3927.4327.8227.823,709,900
21 Mar 202429.2229.4628.3428.3828.384,394,900
20 Mar 202428.3028.8827.8228.6528.654,065,000
19 Mar 202428.2528.8027.7628.2928.293,955,200
18 Mar 202428.8529.3228.4129.0529.054,203,600
15 Mar 202428.5629.3728.2128.9228.925,222,600
14 Mar 202430.0030.3028.6629.1029.105,786,000
13 Mar 202430.4030.9330.1430.3730.373,980,200
12 Mar 202431.3931.3929.7330.6830.685,079,100
11 Mar 202431.5032.1930.8130.8730.874,776,400
08 Mar 202432.1034.2631.5231.7031.7010,140,100
07 Mar 202432.6433.0031.7531.7731.776,714,800
06 Mar 202432.8033.3331.8832.4632.469,760,600
05 Mar 202433.0033.5330.8931.2631.2611,402,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...