New Zealand markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.26+0.20 (+0.74%)
At close: 04:00PM EDT
27.20 -0.06 (-0.22%)
Pre-market: 07:02AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202427.2727.5526.7727.2627.263,528,200
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
29 Dec 202330.1830.2028.5628.7128.7110,659,600
28 Dec 202330.0031.1329.7930.2330.238,979,400
27 Dec 202329.7130.4629.4030.0530.059,300,300
26 Dec 202328.9029.8928.6629.4729.477,758,200
22 Dec 202329.7029.9528.4228.7428.749,783,900
21 Dec 202330.6431.0829.0729.4229.4210,534,000
20 Dec 202332.0032.6629.6929.7329.7312,236,100
19 Dec 202330.8833.9130.7632.2832.2817,646,400
18 Dec 202330.6331.5630.1630.6030.608,284,800
15 Dec 202331.7532.3230.6731.2231.2215,125,800
14 Dec 202329.0031.7029.0031.4231.4218,492,400
13 Dec 202327.8428.4026.7828.1428.149,480,200
12 Dec 202327.9528.1227.3127.7327.737,805,500
11 Dec 202328.0528.6327.5528.1528.158,921,800
08 Dec 202326.1228.6225.9128.2728.2716,073,100
07 Dec 202326.5127.2525.1226.0226.0225,346,100
06 Dec 202330.5930.8429.1529.1629.1616,599,700
05 Dec 202330.0730.4129.1730.0530.057,344,100
04 Dec 202330.6931.3529.9730.3130.319,696,800
01 Dec 202329.0030.9028.3430.8930.8910,340,900
30 Nov 202330.7230.9028.7629.1229.127,884,200
29 Nov 202330.2131.6529.9130.2030.2010,070,600
28 Nov 202329.1829.7928.4629.6729.677,663,600
27 Nov 202328.8029.9028.2229.0129.018,041,400
24 Nov 202329.0729.1528.0128.8928.895,339,400
22 Nov 202329.3830.2228.5428.8028.8010,580,000
21 Nov 202328.8930.2328.1128.5128.5115,546,900
20 Nov 202329.3731.7027.3428.0428.0421,299,800
17 Nov 202329.2529.8028.7729.3129.315,574,700
16 Nov 202329.5029.6628.0129.0329.037,962,300
15 Nov 202329.6731.8329.3229.9929.9911,177,900
14 Nov 202329.2830.2928.7929.6329.6312,101,300
13 Nov 202326.4327.6126.0427.6027.605,096,500
10 Nov 202325.9626.9925.6626.7226.724,285,400
09 Nov 202327.2327.6726.0626.0626.064,397,600
08 Nov 202327.8327.8826.6227.0027.003,497,000
07 Nov 202327.2528.3826.8127.6527.655,754,400
06 Nov 202329.1429.2426.4326.9826.987,888,800
03 Nov 202327.3129.3727.2228.5928.5911,146,600
02 Nov 202325.0427.6324.9127.2627.2612,224,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...