C3.ai, Inc. (0A5W.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
As of 07:49AM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 27.10 | 27.10 | 27.09 | 27.09 | 27.09 | 1,000 |
| 21 Jun 2024 | 27.55 | 27.15 | 26.20 | 26.75 | 26.75 | 15,096 |
| 20 Jun 2024 | 28.93 | 28.80 | 27.20 | 27.75 | 27.75 | 36,771 |
| 19 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 18 Jun 2024 | 29.30 | 29.41 | 28.74 | 29.30 | 29.30 | 10,780 |
| 17 Jun 2024 | 29.07 | 29.33 | 28.27 | 29.07 | 29.07 | 27,226 |
| 14 Jun 2024 | 30.29 | 30.11 | 28.57 | 29.37 | 29.37 | 26,890 |
| 13 Jun 2024 | 31.53 | 32.06 | 30.53 | 31.53 | 31.53 | 19,554 |
| 12 Jun 2024 | 31.12 | 33.10 | 31.29 | 32.79 | 32.79 | 46,009 |
| 11 Jun 2024 | 31.30 | 31.79 | 30.65 | 31.30 | 31.30 | 59,777 |
| 10 Jun 2024 | 29.87 | 31.19 | 29.20 | 29.87 | 29.87 | 33,554 |
| 07 Jun 2024 | 29.92 | 31.11 | 29.23 | 30.78 | 30.78 | 24,595 |
| 06 Jun 2024 | 30.32 | 30.64 | 29.61 | 30.32 | 30.32 | 15,908 |
| 05 Jun 2024 | 29.81 | 30.38 | 29.54 | 29.81 | 29.81 | 27,024 |
| 04 Jun 2024 | 29.16 | 30.24 | 28.77 | 30.08 | 30.08 | 33,563 |
| 03 Jun 2024 | 29.70 | 30.82 | 28.76 | 29.43 | 29.43 | 93,048 |
| 31 May 2024 | 28.15 | 30.00 | 27.58 | 29.82 | 29.82 | 153,363 |
| 30 May 2024 | 25.93 | 28.88 | 25.21 | 27.34 | 27.34 | 389,830 |
| 29 May 2024 | 23.83 | 24.54 | 23.46 | 23.83 | 23.83 | 32,846 |
| 28 May 2024 | 24.42 | 24.35 | 23.62 | 23.68 | 23.68 | 21,814 |
| 24 May 2024 | 24.22 | 24.24 | 23.81 | 24.22 | 24.22 | 12,088 |
| 23 May 2024 | 25.45 | 25.59 | 23.88 | 24.05 | 24.05 | 35,255 |
| 22 May 2024 | 26.25 | 26.22 | 24.96 | 26.02 | 26.02 | 23,451 |
| 21 May 2024 | 26.32 | 26.38 | 25.82 | 26.32 | 26.32 | 19,535 |
| 20 May 2024 | 26.68 | 26.55 | 25.78 | 25.88 | 25.88 | 24,850 |
| 17 May 2024 | 26.23 | 26.66 | 26.03 | 26.08 | 26.08 | 13,817 |
| 16 May 2024 | 26.75 | 26.71 | 25.89 | 25.93 | 25.93 | 35,023 |
| 15 May 2024 | 26.26 | 26.88 | 25.42 | 26.20 | 26.20 | 62,203 |
| 14 May 2024 | 25.38 | 26.58 | 24.75 | 26.18 | 26.18 | 33,236 |
| 13 May 2024 | 24.23 | 25.69 | 24.16 | 25.24 | 25.24 | 46,877 |
| 10 May 2024 | 24.41 | 24.68 | 23.67 | 24.41 | 24.41 | 19,535 |
| 09 May 2024 | 24.28 | 24.71 | 24.07 | 24.28 | 24.28 | 12,676 |
| 08 May 2024 | 24.68 | 24.32 | 23.70 | 23.95 | 23.95 | 8,556 |
| 07 May 2024 | 24.61 | 24.90 | 24.29 | 24.57 | 24.57 | 14,167 |
| 03 May 2024 | 23.26 | 24.50 | 23.30 | 23.93 | 23.93 | 44,090 |
| 02 May 2024 | 23.14 | 23.15 | 22.89 | 22.44 | 22.44 | 19,357 |
| 01 May 2024 | 22.12 | 22.94 | 22.28 | 22.76 | 22.76 | 16,204 |
| 30 Apr 2024 | 23.08 | 23.10 | 22.48 | 23.08 | 23.08 | 8,307 |
| 29 Apr 2024 | 22.92 | 23.53 | 22.97 | 22.92 | 22.92 | 34,092 |
| 26 Apr 2024 | 22.74 | 22.80 | 22.11 | 22.74 | 22.74 | 26,206 |
| 25 Apr 2024 | 21.89 | 22.14 | 21.31 | 21.89 | 21.89 | 30,921 |
| 24 Apr 2024 | 22.68 | 22.97 | 21.92 | 22.68 | 22.68 | 25,686 |
| 23 Apr 2024 | 21.52 | 22.60 | 21.62 | 22.15 | 22.15 | 47,262 |
| 22 Apr 2024 | 21.14 | 21.64 | 20.58 | 21.14 | 21.14 | 20,805 |
| 19 Apr 2024 | 20.70 | 21.32 | 20.15 | 21.30 | 21.30 | 16,824 |
| 18 Apr 2024 | 20.87 | 21.40 | 20.49 | 20.87 | 20.87 | 27,762 |
| 17 Apr 2024 | 20.62 | 20.91 | 20.37 | 20.62 | 20.62 | 27,065 |
| 16 Apr 2024 | 20.73 | 20.92 | 20.22 | 20.73 | 20.73 | 17,663 |
| 15 Apr 2024 | 22.56 | 22.46 | 20.97 | 21.22 | 21.22 | 45,185 |
| 12 Apr 2024 | 23.70 | 23.40 | 22.42 | 23.27 | 23.27 | 43,283 |
| 11 Apr 2024 | 23.65 | 23.82 | 23.09 | 23.78 | 23.78 | 37,430 |
| 10 Apr 2024 | 24.95 | 25.00 | 23.57 | 24.07 | 24.07 | 61,963 |
| 09 Apr 2024 | 25.10 | 25.14 | 24.50 | 24.96 | 24.96 | 8,795 |
| 08 Apr 2024 | 25.37 | 25.66 | 25.00 | 25.44 | 25.44 | 11,403 |
| 05 Apr 2024 | 24.96 | 25.28 | 24.57 | 24.96 | 24.96 | 8,690 |
| 04 Apr 2024 | 25.50 | 26.02 | 25.35 | 25.50 | 25.50 | 9,525 |
| 03 Apr 2024 | 25.64 | 25.67 | 25.29 | 25.64 | 25.64 | 13,819 |
| 02 Apr 2024 | 26.45 | 26.00 | 25.15 | 25.66 | 25.66 | 13,025 |
| 28 Mar 2024 | 27.25 | 27.72 | 27.10 | 27.31 | 27.31 | 15,405 |
| 27 Mar 2024 | 27.57 | 27.50 | 26.77 | 26.81 | 26.81 | 28,333 |
| 26 Mar 2024 | 27.91 | 28.08 | 27.43 | 27.91 | 27.91 | 22,311 |
| 25 Mar 2024 | 28.07 | 28.33 | 26.90 | 27.07 | 27.07 | 30,452 |
| 22 Mar 2024 | 28.67 | 28.22 | 27.42 | 27.83 | 27.83 | 32,621 |
| 21 Mar 2024 | 29.20 | 29.45 | 28.35 | 29.20 | 29.20 | 23,503 |
| 20 Mar 2024 | 28.42 | 28.74 | 27.82 | 28.42 | 28.42 | 16,143 |
| 19 Mar 2024 | 29.05 | 28.77 | 27.77 | 28.33 | 28.33 | 20,571 |
| 18 Mar 2024 | 29.16 | 29.13 | 28.47 | 29.16 | 29.16 | 24,140 |
| 15 Mar 2024 | 28.80 | 29.36 | 28.23 | 29.16 | 29.16 | 12,797 |
| 14 Mar 2024 | 30.52 | 30.27 | 28.75 | 29.58 | 29.58 | 47,251 |
| 13 Mar 2024 | 30.75 | 30.94 | 30.16 | 30.76 | 30.76 | 12,380 |
| 12 Mar 2024 | 31.20 | 31.14 | 29.71 | 30.27 | 30.27 | 20,655 |
| 11 Mar 2024 | 31.52 | 32.16 | 31.17 | 31.52 | 31.52 | 13,683 |
| 08 Mar 2024 | 31.94 | 34.22 | 31.53 | 32.58 | 32.58 | 57,315 |
| 07 Mar 2024 | 32.42 | 33.00 | 31.76 | 32.42 | 32.42 | 23,019 |
| 06 Mar 2024 | 31.92 | 33.33 | 31.77 | 32.53 | 32.53 | 55,182 |
| 05 Mar 2024 | 33.61 | 33.53 | 31.40 | 31.63 | 31.63 | 94,305 |
| 04 Mar 2024 | 35.65 | 37.52 | 34.54 | 35.44 | 35.44 | 63,518 |
| 01 Mar 2024 | 36.78 | 37.14 | 33.70 | 34.61 | 34.61 | 136,767 |
| 29 Feb 2024 | 33.85 | 37.89 | 33.75 | 37.08 | 37.08 | 389,944 |
| 28 Feb 2024 | 30.34 | 30.50 | 29.00 | 30.10 | 30.10 | 52,505 |
| 27 Feb 2024 | 29.03 | 30.12 | 29.07 | 29.89 | 29.89 | 98,063 |
| 26 Feb 2024 | 26.06 | 28.68 | 25.85 | 27.61 | 27.61 | 108,573 |
| 23 Feb 2024 | 26.77 | 26.67 | 25.66 | 25.95 | 25.95 | 19,407 |
| 22 Feb 2024 | 27.76 | 27.50 | 26.42 | 26.88 | 26.88 | 46,860 |
| 21 Feb 2024 | 26.92 | 26.79 | 25.84 | 26.10 | 26.10 | 28,213 |
| 20 Feb 2024 | 28.46 | 28.50 | 26.36 | 26.74 | 26.74 | 61,245 |
| 19 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 16 Feb 2024 | 30.18 | 30.30 | 28.74 | 29.24 | 29.24 | 36,975 |
| 15 Feb 2024 | 29.84 | 30.33 | 28.96 | 29.84 | 29.84 | 59,883 |
| 14 Feb 2024 | 29.10 | 29.79 | 28.71 | 29.10 | 29.10 | 39,949 |
| 13 Feb 2024 | 31.04 | 30.77 | 28.20 | 29.17 | 29.17 | 64,336 |
| 12 Feb 2024 | 28.67 | 31.53 | 28.71 | 31.36 | 31.36 | 125,114 |
| 09 Feb 2024 | 26.92 | 29.62 | 27.30 | 28.41 | 28.41 | 84,639 |
| 08 Feb 2024 | 26.07 | 27.35 | 25.61 | 26.83 | 26.83 | 39,918 |
| 07 Feb 2024 | 25.95 | 26.16 | 25.16 | 25.16 | 25.16 | 25,674 |
| 06 Feb 2024 | 24.39 | 26.20 | 24.50 | 25.81 | 25.81 | 38,047 |
| 05 Feb 2024 | 25.04 | 24.80 | 23.76 | 24.26 | 24.26 | 13,559 |
| 02 Feb 2024 | 25.21 | 25.29 | 24.32 | 24.49 | 24.49 | 28,225 |
| 01 Feb 2024 | 25.03 | 25.02 | 23.89 | 24.26 | 24.26 | 20,937 |
| 31 Jan 2024 | 25.40 | 25.67 | 24.80 | 25.22 | 25.22 | 20,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.