C3.ai, Inc. (AI)

10.79
-0.38 (-3.40%)
NYSE· Last Trade: Sep 16th, 1:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C3.ai, Inc. (AI)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/202610.9711.1210.7410.794,402,77810.79
9/14/202610.5211.3810.5211.175,664,62611.17
9/11/202610.5210.8110.4210.545,132,59210.54
9/10/202610.3010.5610.2210.474,043,42110.47
9/09/202610.5110.5610.2410.384,825,12610.38
9/08/202610.2010.5610.0610.514,831,89410.51
9/04/202610.9110.9110.3810.466,968,67410.46
9/03/202610.7411.0910.2810.9011,976,89810.90
9/02/202610.3010.8110.2610.528,499,78010.52
9/01/202610.4710.5610.1710.344,781,27110.34
8/31/202610.5510.9110.4510.826,432,50510.82
8/28/202610.2810.8010.2810.536,508,57110.53
8/27/20269.9310.479.9310.335,141,93110.33
8/26/20269.609.829.489.703,819,7239.70
8/25/202610.0310.069.669.794,047,5099.79
8/24/202610.2010.3410.0210.112,534,89610.11
8/21/202610.4310.6710.2110.306,734,17110.30
8/20/202610.3010.4010.0410.314,064,11010.31
8/19/20269.9410.419.7410.384,328,61210.38
8/18/20269.679.899.599.874,206,7799.87
8/17/20269.749.889.519.703,426,7929.70
8/14/202610.2110.289.729.934,408,6339.93
8/13/202610.1110.239.6210.185,087,09810.18
8/12/202610.5010.5610.0610.083,632,76610.08
8/11/202610.4410.7310.2810.636,083,22710.63
8/10/202610.1310.4410.0610.402,844,58410.40
8/07/202610.0310.449.9910.223,912,63710.22
8/06/20269.759.959.629.862,826,9959.86
8/05/202610.0210.159.819.912,994,0629.91
8/04/20269.6910.119.6410.054,161,53110.05
8/03/20269.339.849.189.736,037,3409.73
7/31/20269.089.499.059.188,656,8309.18
7/30/20268.759.088.619.073,680,6759.07
7/29/20268.909.088.758.853,653,7718.85
7/28/20268.759.238.648.906,780,6098.90
7/27/20268.388.968.308.827,823,0498.82
7/24/20268.258.368.088.153,323,6028.15
7/23/20268.188.187.918.155,337,3838.15
7/22/20268.588.628.008.196,203,0768.19
7/21/20268.518.888.478.595,161,0488.59
7/20/20268.738.828.478.615,561,1098.61
7/17/20268.779.168.678.825,981,5698.82
7/16/20269.149.228.798.914,003,5868.91
7/15/20269.289.639.139.145,716,9879.14
7/14/20268.969.238.779.155,775,5619.15
7/13/20268.959.278.859.164,662,2849.16
7/10/20269.219.288.848.955,609,7708.95
7/09/20268.809.018.649.013,486,3639.01
7/08/20268.768.988.708.864,339,4338.86
7/07/20269.369.508.898.935,209,7418.93
7/06/20268.949.558.809.285,059,1339.28
7/02/20269.469.589.019.065,219,0179.06
7/01/20269.229.669.219.435,308,9329.43
6/30/20268.829.228.659.094,727,1869.09
6/29/20269.069.208.678.874,734,6278.87
6/26/20268.699.058.508.9010,569,3228.90
6/25/20269.209.318.578.757,517,1458.75
6/24/20269.729.809.299.325,174,1809.32
6/23/20269.619.969.609.685,394,2789.68
6/22/202610.1810.569.679.706,859,6039.70
6/18/202610.3210.429.9810.306,714,94310.30
6/17/202610.7611.0310.2310.297,322,76710.29
6/16/202610.9011.2010.6310.936,897,70610.93