C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
24.37
+0.21 (0.87%)
At close: Sep 26, 2024, 4:00 PM
24.32
-0.05 (-0.20%)
After-hours: Sep 26, 2024, 7:54 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 24.69 | 24.75 | 23.96 | 24.37 | 24.37 | 0.87% | 2,602,149 |
| Sep 25, 2024 | 23.15 | 24.38 | 23.13 | 24.16 | 24.16 | 4.09% | 4,946,655 |
| Sep 24, 2024 | 23.42 | 23.56 | 22.90 | 23.21 | 23.21 | -0.39% | 2,244,939 |
| Sep 23, 2024 | 23.23 | 23.44 | 22.95 | 23.30 | 23.30 | 0.22% | 2,110,751 |
| Sep 20, 2024 | 23.60 | 23.79 | 22.86 | 23.25 | 23.25 | -1.98% | 4,796,789 |
| Sep 19, 2024 | 24.05 | 24.15 | 23.49 | 23.72 | 23.72 | 1.93% | 3,073,166 |
| Sep 18, 2024 | 23.27 | 24.25 | 23.23 | 23.27 | 23.27 | -0.26% | 3,166,615 |
| Sep 17, 2024 | 23.41 | 23.90 | 23.07 | 23.33 | 23.33 | 0.21% | 2,671,246 |
| Sep 16, 2024 | 23.00 | 23.46 | 22.74 | 23.28 | 23.28 | 1.22% | 3,706,756 |
| Sep 13, 2024 | 23.10 | 23.61 | 22.69 | 23.00 | 23.00 | 0.57% | 4,337,404 |
| Sep 12, 2024 | 21.53 | 22.87 | 21.45 | 22.87 | 22.87 | 6.82% | 5,760,020 |
| Sep 11, 2024 | 21.49 | 21.77 | 20.92 | 21.41 | 21.41 | -0.42% | 3,100,432 |
| Sep 10, 2024 | 21.45 | 21.61 | 20.98 | 21.50 | 21.50 | 0.51% | 3,294,031 |
| Sep 9, 2024 | 21.34 | 22.19 | 21.01 | 21.39 | 21.39 | 0.42% | 5,080,543 |
| Sep 6, 2024 | 21.23 | 22.22 | 20.53 | 21.30 | 21.30 | 0.85% | 8,753,513 |
| Sep 5, 2024 | 19.18 | 21.40 | 18.85 | 21.12 | 21.12 | -8.21% | 25,822,409 |
| Sep 4, 2024 | 23.28 | 23.93 | 22.92 | 23.01 | 23.01 | -1.88% | 10,007,836 |
| Sep 3, 2024 | 23.00 | 23.84 | 22.95 | 23.45 | 23.45 | 0.47% | 6,791,735 |
| Aug 30, 2024 | 23.39 | 23.50 | 22.87 | 23.34 | 23.34 | 1.21% | 4,583,844 |
| Aug 29, 2024 | 23.55 | 23.65 | 22.88 | 23.06 | 23.06 | 0.26% | 3,716,891 |
| Aug 28, 2024 | 23.32 | 23.56 | 22.39 | 23.00 | 23.00 | -2.25% | 3,946,877 |
| Aug 27, 2024 | 24.13 | 24.26 | 23.47 | 23.53 | 23.53 | -3.37% | 3,437,538 |
| Aug 26, 2024 | 24.60 | 24.79 | 24.31 | 24.35 | 24.35 | -0.69% | 2,068,366 |
| Aug 23, 2024 | 24.24 | 24.67 | 24.09 | 24.52 | 24.52 | 1.74% | 2,459,494 |
| Aug 22, 2024 | 24.85 | 24.87 | 24.03 | 24.10 | 24.10 | -2.94% | 2,417,868 |
| Aug 21, 2024 | 24.67 | 24.98 | 24.56 | 24.83 | 24.83 | 0.98% | 2,593,532 |
| Aug 20, 2024 | 25.51 | 25.64 | 24.21 | 24.59 | 24.59 | -4.02% | 3,569,832 |
| Aug 19, 2024 | 25.55 | 25.80 | 25.38 | 25.62 | 25.62 | 0.51% | 1,821,517 |
| Aug 16, 2024 | 25.58 | 26.10 | 25.44 | 25.49 | 25.49 | -0.66% | 1,708,056 |
| Aug 15, 2024 | 25.65 | 25.94 | 25.40 | 25.66 | 25.66 | 2.19% | 1,993,837 |
| Aug 14, 2024 | 25.33 | 25.45 | 24.78 | 25.11 | 25.11 | 0.48% | 1,395,532 |
| Aug 13, 2024 | 24.88 | 25.34 | 24.74 | 24.99 | 24.99 | 1.59% | 2,092,227 |
| Aug 12, 2024 | 25.00 | 25.00 | 24.38 | 24.60 | 24.60 | -1.40% | 1,671,874 |
| Aug 9, 2024 | 24.97 | 25.24 | 24.70 | 24.95 | 24.95 | 0.40% | 1,741,431 |
| Aug 8, 2024 | 23.89 | 24.96 | 23.53 | 24.85 | 24.85 | 6.20% | 2,573,808 |
| Aug 7, 2024 | 24.49 | 24.90 | 23.34 | 23.40 | 23.40 | -2.09% | 3,129,831 |
| Aug 6, 2024 | 24.19 | 24.30 | 23.61 | 23.90 | 23.90 | - | 2,286,572 |
| Aug 5, 2024 | 21.20 | 24.23 | 21.00 | 23.90 | 23.90 | -2.17% | 4,581,669 |
| Aug 2, 2024 | 24.51 | 25.05 | 24.03 | 24.43 | 24.43 | -5.38% | 4,232,517 |
| Aug 1, 2024 | 26.78 | 26.93 | 25.41 | 25.82 | 25.82 | -3.48% | 2,911,271 |
| Jul 31, 2024 | 27.18 | 27.59 | 26.68 | 26.75 | 26.75 | 0.60% | 3,173,716 |
| Jul 30, 2024 | 27.51 | 27.93 | 25.92 | 26.59 | 26.59 | -2.96% | 3,291,311 |
| Jul 29, 2024 | 27.93 | 28.05 | 27.12 | 27.40 | 27.40 | -1.19% | 1,902,277 |
| Jul 26, 2024 | 27.64 | 27.95 | 26.95 | 27.73 | 27.73 | 3.32% | 2,758,538 |
| Jul 25, 2024 | 26.22 | 27.63 | 25.80 | 26.84 | 26.84 | 1.44% | 3,693,401 |
| Jul 24, 2024 | 28.00 | 28.24 | 26.42 | 26.46 | 26.46 | -6.77% | 3,666,005 |
| Jul 23, 2024 | 27.86 | 28.86 | 27.62 | 28.38 | 28.38 | 1.18% | 2,091,542 |
| Jul 22, 2024 | 28.13 | 28.49 | 27.72 | 28.05 | 28.05 | 0.79% | 2,233,595 |
| Jul 19, 2024 | 28.32 | 28.51 | 27.76 | 27.83 | 27.83 | -1.45% | 2,778,092 |
| Jul 18, 2024 | 29.88 | 30.09 | 27.95 | 28.24 | 28.24 | -5.39% | 4,088,661 |
| Jul 17, 2024 | 29.75 | 30.38 | 29.16 | 29.85 | 29.85 | -1.94% | 2,956,819 |
| Jul 16, 2024 | 30.83 | 31.51 | 29.74 | 30.44 | 30.44 | -0.46% | 4,468,375 |
| Jul 15, 2024 | 30.12 | 30.80 | 29.72 | 30.58 | 30.58 | 3.03% | 4,372,978 |
| Jul 12, 2024 | 29.77 | 30.32 | 29.52 | 29.68 | 29.68 | -0.40% | 3,390,031 |
| Jul 11, 2024 | 30.22 | 31.12 | 29.57 | 29.80 | 29.80 | -0.53% | 4,232,271 |
| Jul 10, 2024 | 29.99 | 30.05 | 28.93 | 29.96 | 29.96 | 1.77% | 3,238,202 |
| Jul 9, 2024 | 29.92 | 30.26 | 28.23 | 29.44 | 29.44 | -1.54% | 4,565,934 |
| Jul 8, 2024 | 29.92 | 31.03 | 29.85 | 29.90 | 29.90 | -0.13% | 3,907,902 |
| Jul 5, 2024 | 28.43 | 30.19 | 28.28 | 29.94 | 29.94 | 4.83% | 4,645,605 |
| Jul 3, 2024 | 28.13 | 28.99 | 27.92 | 28.56 | 28.56 | 1.67% | 1,878,147 |
| Jul 2, 2024 | 28.65 | 29.37 | 28.05 | 28.09 | 28.09 | -1.82% | 2,368,768 |
| Jul 1, 2024 | 28.69 | 29.24 | 28.60 | 28.61 | 28.61 | -1.21% | 2,492,074 |
| Jun 28, 2024 | 28.70 | 29.33 | 28.59 | 28.96 | 28.96 | 1.44% | 4,866,415 |
| Jun 27, 2024 | 27.55 | 28.66 | 27.34 | 28.55 | 28.55 | 3.29% | 3,497,241 |
| Jun 26, 2024 | 27.25 | 28.16 | 27.14 | 27.64 | 27.64 | 0.62% | 2,832,383 |
| Jun 25, 2024 | 27.45 | 27.68 | 27.16 | 27.47 | 27.47 | -1.12% | 2,099,758 |
| Jun 24, 2024 | 27.00 | 28.12 | 26.98 | 27.78 | 27.78 | 2.09% | 3,672,453 |
| Jun 21, 2024 | 26.78 | 27.29 | 26.30 | 27.21 | 27.21 | -0.87% | 5,436,010 |
| Jun 20, 2024 | 28.50 | 28.71 | 27.17 | 27.45 | 27.45 | -4.39% | 4,572,433 |
| Jun 18, 2024 | 29.28 | 29.53 | 28.69 | 28.71 | 28.71 | -1.71% | 3,015,642 |
| Jun 17, 2024 | 28.68 | 29.37 | 28.24 | 29.21 | 29.21 | 0.59% | 3,881,437 |
| Jun 14, 2024 | 30.00 | 30.21 | 28.52 | 29.04 | 29.04 | -4.76% | 5,351,079 |
| Jun 13, 2024 | 31.79 | 32.10 | 30.49 | 30.49 | 30.49 | -3.57% | 4,384,762 |
| Jun 12, 2024 | 32.55 | 33.11 | 31.55 | 31.62 | 31.62 | 0.99% | 7,660,574 |
| Jun 11, 2024 | 31.25 | 31.81 | 30.58 | 31.31 | 31.31 | -0.16% | 5,264,087 |
| Jun 10, 2024 | 29.34 | 31.36 | 29.27 | 31.36 | 31.36 | 4.53% | 6,230,671 |
| Jun 7, 2024 | 29.37 | 31.12 | 29.22 | 30.00 | 30.00 | 0.23% | 7,843,339 |
| Jun 6, 2024 | 30.30 | 30.65 | 29.60 | 29.93 | 29.93 | -2.06% | 4,598,144 |
| Jun 5, 2024 | 29.67 | 30.56 | 29.56 | 30.56 | 30.56 | 3.00% | 6,960,509 |
| Jun 4, 2024 | 28.88 | 30.38 | 28.77 | 29.67 | 29.67 | 0.71% | 5,594,051 |
| Jun 3, 2024 | 30.00 | 30.84 | 28.76 | 29.46 | 29.46 | -0.37% | 9,710,510 |
| May 31, 2024 | 28.80 | 30.00 | 27.57 | 29.57 | 29.57 | 3.50% | 17,875,864 |
| May 30, 2024 | 26.46 | 29.19 | 25.15 | 28.57 | 28.57 | 19.44% | 41,472,494 |
| May 29, 2024 | 23.53 | 24.55 | 23.46 | 23.92 | 23.92 | -0.75% | 11,034,138 |
| May 28, 2024 | 24.28 | 24.33 | 23.57 | 24.10 | 24.10 | 0.25% | 4,636,735 |
| May 24, 2024 | 24.00 | 24.26 | 23.83 | 24.04 | 24.04 | 0.42% | 3,260,578 |
| May 23, 2024 | 25.28 | 25.50 | 23.85 | 23.94 | 23.94 | -3.78% | 5,803,120 |
| May 22, 2024 | 26.04 | 26.20 | 24.82 | 24.88 | 24.88 | -4.86% | 4,622,180 |
| May 21, 2024 | 26.24 | 26.36 | 25.78 | 26.15 | 26.15 | -1.36% | 3,576,863 |
| May 20, 2024 | 26.43 | 26.58 | 25.76 | 26.51 | 26.51 | 0.45% | 2,933,732 |
| May 17, 2024 | 26.15 | 26.66 | 26.01 | 26.39 | 26.39 | 0.73% | 4,038,695 |
| May 16, 2024 | 26.66 | 26.73 | 25.89 | 26.20 | 26.20 | -1.47% | 3,355,943 |
| May 15, 2024 | 26.80 | 26.84 | 25.41 | 26.59 | 26.59 | 1.30% | 5,457,294 |
| May 14, 2024 | 25.98 | 26.66 | 25.67 | 26.25 | 26.25 | 5.21% | 7,090,247 |
| May 13, 2024 | 24.36 | 25.69 | 24.19 | 24.95 | 24.95 | 4.44% | 5,190,453 |
| May 10, 2024 | 24.51 | 24.65 | 23.68 | 23.89 | 23.89 | -1.73% | 3,730,624 |
| May 9, 2024 | 24.43 | 24.70 | 24.08 | 24.31 | 24.31 | -0.49% | 2,112,965 |
| May 8, 2024 | 24.14 | 24.48 | 23.71 | 24.43 | 24.43 | -1.33% | 3,533,207 |
| May 7, 2024 | 24.60 | 24.94 | 24.29 | 24.76 | 24.76 | -0.04% | 3,609,405 |
| May 6, 2024 | 24.18 | 24.99 | 24.17 | 24.77 | 24.77 | 3.04% | 4,871,062 |