Australia markets open in 5 hours 3 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.26+0.19 (+1.00%)
As of 02:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202219.0119.4118.4519.2619.261,239,000
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
09 May 202215.5015.9014.6814.7014.703,167,700
06 May 202217.0217.1015.3316.1916.192,607,800
05 May 202218.1918.2016.7117.0817.082,361,100
04 May 202217.2018.5916.5018.4518.452,644,600
03 May 202217.1617.9716.9817.2317.232,902,500
02 May 202216.9918.3116.5618.1218.122,501,900
29 Apr 202217.7218.5916.9416.9916.991,415,400
28 Apr 202217.3917.9616.5517.8317.832,222,600
27 Apr 202217.5418.0917.0417.0517.052,005,700
26 Apr 202218.4218.5917.3517.6317.632,095,000
25 Apr 202217.7718.9017.6218.6918.692,298,700
22 Apr 202218.1118.6017.5917.8517.851,660,200
21 Apr 202219.3219.8018.1118.2418.241,850,000
20 Apr 202219.7919.8218.8118.9718.971,600,900
19 Apr 202218.9420.1618.6519.8119.811,544,700
18 Apr 202219.5419.5818.5218.9018.902,181,900
14 Apr 202220.7420.7419.5719.6919.692,025,500
13 Apr 202220.2921.0420.0120.7420.741,634,000
12 Apr 202221.0021.7120.1220.3720.371,148,000
11 Apr 202220.3721.0819.8020.6820.681,575,300
08 Apr 202220.9921.3420.4820.7920.791,584,700
07 Apr 202221.5522.1420.5521.2921.291,866,200
06 Apr 202222.2822.3120.9621.6321.631,911,700
05 Apr 202224.1924.2422.5522.7622.761,814,100
04 Apr 202223.2824.6223.2524.2424.242,003,600
01 Apr 202222.8623.3422.4123.0223.021,375,700
31 Mar 202223.0123.3522.4222.7022.701,698,900
30 Mar 202223.9324.2222.9023.0823.081,552,500
29 Mar 202222.9024.3922.8324.2224.222,485,700
28 Mar 202222.2522.9821.5122.5322.531,551,200
25 Mar 202223.2923.4221.7722.0822.084,383,200
24 Mar 202223.2723.7022.6723.4823.481,791,500
23 Mar 202222.6623.9022.3923.1523.151,807,700
22 Mar 202221.6823.3421.5323.2123.213,023,100
21 Mar 202221.5922.3821.2121.8121.812,442,100
18 Mar 202220.4121.9620.1121.9621.964,758,200
17 Mar 202219.0020.7718.7020.7520.753,544,100
16 Mar 202217.8919.3017.8119.3019.304,208,200
15 Mar 202216.6917.4916.5817.4717.473,055,800
14 Mar 202217.7918.3416.7116.9116.914,588,400
11 Mar 202220.1220.2918.0018.0018.005,216,800
10 Mar 202220.8020.9519.7119.9619.963,528,900
09 Mar 202220.4822.0220.4821.4021.403,737,600
08 Mar 202220.1220.9819.3319.9819.985,150,500
07 Mar 202220.2421.5719.6620.3820.385,154,500
04 Mar 202222.0922.4719.8320.0520.058,853,900
03 Mar 202225.3426.4722.6023.4423.4412,700,500
02 Mar 202222.8023.0421.5122.6622.665,285,300
01 Mar 202222.4622.7421.6822.0622.061,775,500
28 Feb 202221.7722.6021.4422.4222.422,573,700
25 Feb 202220.9721.6220.4021.6121.613,591,400
24 Feb 202218.9521.9118.6621.6121.613,498,900
23 Feb 202220.5821.1619.8620.0220.022,812,400
22 Feb 202220.7521.6920.1220.4920.493,482,400
18 Feb 202222.3622.6020.7321.1921.194,365,300
17 Feb 202224.3924.5922.2722.3422.344,001,400
16 Feb 202224.2725.6223.9024.7024.704,721,500
15 Feb 202225.0925.7624.9125.7125.713,215,600
14 Feb 202225.0525.8324.4624.6024.601,898,400
11 Feb 202225.8426.5724.5625.0025.002,946,200
10 Feb 202226.0827.6225.7925.7925.793,705,500
09 Feb 202225.7726.8725.2426.7426.742,395,400
08 Feb 202224.6225.5524.6025.3925.391,887,100
07 Feb 202225.0926.2524.8325.1825.181,318,800
04 Feb 202224.1525.4423.7625.1825.181,921,000
03 Feb 202224.0524.9723.5723.8723.872,815,800
02 Feb 202226.9426.9424.5424.8824.882,582,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...