Australia markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.50+0.16 (+1.30%)
At close: 04:00PM EDT
12.57 +0.07 (+0.56%)
After hours: 07:56PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202212.2912.8912.2212.5012.501,353,700
29 Sept 202212.7712.8012.1412.3412.342,087,700
28 Sept 202212.9413.1312.8012.9612.962,603,300
27 Sept 202213.0513.3412.7412.9312.931,586,300
26 Sept 202213.0813.8012.7612.7712.771,558,500
23 Sept 202213.0013.2012.8113.1513.151,602,500
22 Sept 202213.3313.5813.0513.1413.141,528,000
21 Sept 202213.5513.9313.2613.3513.351,825,800
20 Sept 202213.8113.9713.4113.4413.442,539,800
19 Sept 202214.0014.1413.7014.0314.031,877,500
16 Sept 202214.4214.5714.0114.0314.033,218,900
15 Sept 202214.7815.1814.7214.7814.781,855,300
14 Sept 202214.7514.9814.2214.9514.951,808,700
13 Sept 202214.5415.1114.5114.7114.712,115,000
12 Sept 202215.1315.5115.1315.4115.411,710,500
09 Sept 202214.8915.3014.8615.0215.022,123,800
08 Sept 202214.4114.7014.1714.5814.582,397,900
07 Sept 202214.2814.8214.0414.6714.672,539,600
06 Sept 202214.4314.6014.0314.2914.293,202,400
02 Sept 202214.4215.1114.2414.5114.514,528,400
01 Sept 202215.3515.8614.0414.5214.5212,493,200
31 Aug 202218.5718.8817.8618.0018.003,578,500
30 Aug 202218.9419.0418.2618.4118.411,372,100
29 Aug 202218.3419.1518.3118.5418.541,199,300
26 Aug 202219.9019.9318.6518.8218.821,547,900
25 Aug 202220.0020.4219.8219.8919.891,375,200
24 Aug 202219.3320.3419.3319.6619.661,030,600
23 Aug 202219.1620.0819.0919.2519.251,203,600
22 Aug 202219.5019.5018.7319.1119.111,469,000
19 Aug 202221.2221.2219.6419.8019.802,580,100
18 Aug 202221.9021.9021.3521.7321.731,199,400
17 Aug 202221.8122.2221.3021.9221.921,453,100
16 Aug 202222.2422.5821.6322.4122.411,443,000
15 Aug 202222.4423.0422.1522.3322.331,465,800
12 Aug 202222.5122.9822.0822.8122.811,421,000
11 Aug 202223.2223.5822.1222.3322.331,500,500
10 Aug 202222.4822.7421.9722.6722.671,633,900
09 Aug 202221.6921.9821.0321.3521.351,402,900
08 Aug 202221.3822.7421.3822.1722.171,824,500
05 Aug 202220.3221.6819.8821.3421.341,619,100
04 Aug 202220.6320.9920.3320.8620.861,267,600
03 Aug 202219.8720.8619.7620.6620.661,413,500
02 Aug 202218.4119.7118.3519.4719.471,448,700
01 Aug 202218.2518.9117.8518.7118.711,047,400
29 July 202218.5618.8818.1318.4118.411,133,300
28 July 202218.2018.7017.7018.5418.541,170,700
27 July 202217.9218.4317.5618.3118.311,326,600
26 July 202218.2218.2217.4217.4817.481,475,800
25 July 202218.3618.5217.8518.5018.501,548,500
22 July 202221.4021.4018.3818.5018.503,669,900
21 July 202220.4421.4720.1921.4621.462,296,400
20 July 202219.8320.8919.5720.6520.652,846,600
19 July 202219.5319.9119.2619.6319.631,133,200
18 July 202219.9920.4919.1819.3219.321,282,800
15 July 202218.9919.2618.3219.1219.121,326,700
14 July 202218.9219.1218.2818.6918.691,250,900
13 July 202218.6219.5918.2619.2919.291,446,500
12 July 202218.4419.3518.0119.3019.302,363,000
11 July 202219.7919.9918.3018.4218.422,607,500
08 July 202219.0019.9918.8319.9419.942,517,100
07 July 202219.9320.7619.4519.5719.574,271,400
06 July 202220.2820.6019.6619.8119.813,587,000
05 July 202218.9320.0818.5220.0620.061,935,300
01 July 202218.5219.2518.1519.1519.151,658,700
30 June 202217.5518.4217.2618.2618.262,537,800
29 June 202218.3418.3417.3317.8017.801,465,100
28 June 202219.1619.3718.0718.3118.311,474,500
27 June 202219.0119.4118.4519.2319.231,901,000
24 June 202219.0719.7418.6419.0719.079,644,800
23 June 202217.9719.0017.9418.9018.901,795,600
22 June 202216.9818.4716.8717.7517.752,203,800
21 June 202217.2518.1917.1117.3517.351,968,500
17 June 202216.2417.1416.1916.8616.862,578,700
16 June 202216.6116.9515.7116.0316.032,552,100
15 June 202216.8117.6016.6017.2017.204,087,200
14 June 202216.1616.7015.6216.4516.452,207,400
13 June 202217.0017.4915.8015.8915.893,077,200
10 June 202218.8919.3217.4717.8917.893,996,500
09 June 202220.4520.6719.4119.4419.442,826,800
08 June 202219.7421.5819.7420.7420.743,614,100
07 June 202218.9619.7418.5119.7419.742,669,200
06 June 202219.6619.9418.5519.1919.196,809,000
03 June 202217.5719.9617.1219.8419.8412,681,600
02 June 202215.2017.8415.0717.6217.6224,471,300
01 June 202219.0419.8018.5318.5518.554,410,300
31 May 202219.6420.0218.5018.9218.922,593,500
27 May 202218.6520.1018.5619.7319.732,647,100
26 May 202217.8218.7517.6118.3918.391,702,800
25 May 202216.9918.2516.9718.0218.021,989,900
24 May 202217.2717.3616.1016.9416.942,161,800
23 May 202218.1318.3517.1017.7817.781,751,000
20 May 202218.3718.8017.3218.2218.224,252,500
19 May 202216.9018.5516.7318.0418.042,539,800
18 May 202217.1518.0916.8417.1517.151,546,400
17 May 202217.3118.0016.8217.4917.492,174,400
16 May 202217.4018.2316.7016.7416.742,825,800
13 May 202215.2617.8215.2517.7817.786,042,700
12 May 202213.4815.1713.3714.5614.563,603,400
11 May 202214.7615.3413.6513.8513.853,411,700
10 May 202215.1415.5813.8514.9314.934,455,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...