Australia markets open in 7 hours 18 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.30-0.58 (-2.33%)
As of 12:42PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202425.2825.5023.9424.3024.303,409,851
22 May 202426.0426.2024.8224.8824.884,595,100
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
04 Mar 202436.4737.5433.8134.0734.0714,609,400
01 Mar 202435.6635.9033.7135.8735.8721,535,100
29 Feb 202435.1638.3033.7536.9736.9756,242,800
28 Feb 202429.5630.2629.0129.6929.6915,944,800
27 Feb 202429.3330.3029.0430.1030.1010,033,400
26 Feb 202426.0029.0825.8828.9028.9011,843,300
23 Feb 202426.2226.6225.6426.1526.155,442,100
22 Feb 202427.1027.1526.3926.6326.636,195,000
21 Feb 202426.2526.4525.8426.1826.185,358,500
20 Feb 202428.5728.6926.3227.0527.056,254,400
16 Feb 202429.8530.2528.5728.7328.736,934,300
15 Feb 202429.9230.3428.9530.0430.048,825,800
14 Feb 202429.3729.7928.6629.2429.246,817,500
13 Feb 202429.0530.2328.2928.7428.7410,977,400
12 Feb 202429.0031.5528.7031.1831.1815,340,900
09 Feb 202427.9029.6327.3528.4728.4714,791,700
08 Feb 202425.8327.3525.6126.8426.847,610,300
07 Feb 202425.7326.3125.1625.8325.836,103,300
06 Feb 202424.8026.2324.5026.0126.018,990,300
05 Feb 202424.7224.8123.7524.1224.124,549,600
02 Feb 202424.4025.1524.3125.0225.024,803,200
01 Feb 202424.9125.0723.8924.9524.954,529,600
31 Jan 202425.3226.0824.7824.7824.785,085,700
30 Jan 202425.8126.0025.3225.5325.533,483,100
29 Jan 202425.1226.1024.9226.0626.064,082,000
26 Jan 202425.4125.8025.0125.1225.123,563,700
25 Jan 202425.8226.1525.0125.1825.184,823,700
24 Jan 202427.0127.2925.3725.4425.447,243,500
23 Jan 202426.6526.9725.8526.4226.424,796,800
22 Jan 202425.4127.0225.1826.4426.449,233,900
19 Jan 202424.3524.8323.7324.8124.817,092,800
18 Jan 202425.0925.1523.5824.0624.067,359,700
17 Jan 202424.5524.6723.9424.3424.346,383,700
16 Jan 202425.6525.8424.8525.0625.066,490,700
12 Jan 202427.2027.6226.1226.2126.215,584,600
11 Jan 202428.1028.2926.1927.3627.3610,312,800
10 Jan 202428.2929.0827.6728.5428.547,722,200
09 Jan 202428.2728.5427.7028.3028.304,781,800
08 Jan 202427.2128.6827.1128.5728.577,376,600
05 Jan 202427.5128.0627.2027.2627.266,079,200
04 Jan 202427.6628.2027.4627.8927.896,007,700
03 Jan 202427.8028.3027.4627.6127.616,665,600
02 Jan 202428.5629.7328.1528.7428.749,224,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...