C3.ai, Inc. (AI)
NYSE: AI · Real-Time Price · USD
16.91
+0.44 (2.64%)
Aug 12, 2025, 4:00 PM - Market closed
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.52 | 17.14 | 16.16 | 16.96 | - | 2.94% | 14,631,309 |
| Aug 11, 2025 | 15.17 | 17.29 | 14.70 | 16.47 | 16.47 | -25.58% | 66,986,346 |
| Aug 8, 2025 | 22.74 | 22.95 | 22.07 | 22.13 | 22.13 | -2.34% | 6,485,813 |
| Aug 7, 2025 | 23.50 | 23.68 | 22.22 | 22.66 | 22.66 | -2.54% | 6,034,273 |
| Aug 6, 2025 | 23.32 | 23.51 | 22.71 | 23.25 | 23.25 | -0.17% | 4,677,148 |
| Aug 5, 2025 | 23.40 | 23.76 | 23.00 | 23.29 | 23.29 | 0.43% | 5,007,162 |
| Aug 4, 2025 | 22.77 | 23.35 | 22.58 | 23.19 | 23.19 | 3.39% | 5,354,775 |
| Aug 1, 2025 | 22.82 | 23.08 | 22.16 | 22.43 | 22.43 | -4.80% | 7,492,481 |
| Jul 31, 2025 | 24.51 | 24.67 | 23.54 | 23.56 | 23.56 | -2.73% | 6,026,309 |
| Jul 30, 2025 | 24.51 | 24.84 | 23.84 | 24.22 | 24.22 | -1.06% | 6,267,367 |
| Jul 29, 2025 | 25.81 | 26.00 | 24.48 | 24.48 | 24.48 | -5.08% | 7,324,180 |
| Jul 28, 2025 | 26.16 | 26.42 | 25.64 | 25.79 | 25.79 | -0.85% | 6,858,882 |
| Jul 25, 2025 | 26.41 | 26.59 | 25.94 | 26.01 | 26.01 | 0.04% | 7,322,079 |
| Jul 24, 2025 | 27.58 | 27.90 | 25.99 | 26.00 | 26.00 | -10.84% | 19,952,407 |
| Jul 23, 2025 | 28.78 | 29.30 | 28.51 | 29.16 | 29.16 | 2.35% | 4,714,061 |
| Jul 22, 2025 | 28.37 | 28.71 | 27.45 | 28.49 | 28.49 | 0.56% | 4,796,014 |
| Jul 21, 2025 | 28.95 | 30.11 | 28.12 | 28.33 | 28.33 | -1.32% | 8,133,685 |
| Jul 18, 2025 | 29.27 | 29.47 | 28.14 | 28.71 | 28.71 | 1.23% | 8,275,255 |
| Jul 17, 2025 | 27.49 | 28.94 | 27.40 | 28.36 | 28.36 | 4.15% | 8,433,809 |
| Jul 16, 2025 | 27.13 | 27.27 | 26.08 | 27.23 | 27.23 | 0.74% | 4,620,943 |
| Jul 15, 2025 | 27.24 | 27.58 | 26.75 | 27.03 | 27.03 | 0.86% | 4,981,959 |
| Jul 14, 2025 | 26.00 | 27.25 | 25.76 | 26.80 | 26.80 | 1.94% | 5,088,068 |
| Jul 11, 2025 | 26.41 | 26.96 | 26.13 | 26.29 | 26.29 | -1.94% | 4,222,376 |
| Jul 10, 2025 | 27.67 | 27.78 | 26.45 | 26.81 | 26.81 | -2.12% | 5,366,317 |
| Jul 9, 2025 | 27.00 | 27.58 | 26.51 | 27.39 | 27.39 | 3.87% | 7,016,259 |
| Jul 8, 2025 | 25.91 | 26.88 | 25.91 | 26.37 | 26.37 | 2.81% | 5,834,955 |
| Jul 7, 2025 | 25.55 | 25.66 | 24.85 | 25.65 | 25.65 | -0.39% | 5,191,754 |
| Jul 3, 2025 | 26.15 | 26.43 | 25.64 | 25.75 | 25.75 | -0.27% | 4,512,180 |
| Jul 2, 2025 | 24.60 | 26.07 | 24.46 | 25.82 | 25.82 | 5.09% | 8,633,449 |
| Jul 1, 2025 | 24.33 | 24.69 | 23.87 | 24.57 | 24.57 | - | 3,992,092 |
| Jun 30, 2025 | 24.50 | 25.37 | 24.50 | 24.57 | 24.57 | 1.36% | 6,781,451 |
| Jun 27, 2025 | 25.06 | 25.06 | 23.86 | 24.24 | 24.24 | -1.94% | 6,931,991 |
| Jun 26, 2025 | 23.90 | 24.99 | 23.55 | 24.72 | 24.72 | 4.57% | 6,696,072 |
| Jun 25, 2025 | 24.28 | 24.45 | 23.49 | 23.64 | 23.64 | -2.19% | 4,019,350 |
| Jun 24, 2025 | 23.95 | 24.26 | 23.82 | 24.17 | 24.17 | 3.25% | 4,596,059 |
| Jun 23, 2025 | 22.94 | 23.84 | 22.88 | 23.41 | 23.41 | -0.81% | 4,357,628 |
| Jun 20, 2025 | 24.35 | 24.49 | 23.40 | 23.60 | 23.60 | -2.32% | 5,750,480 |
| Jun 18, 2025 | 24.01 | 24.46 | 23.82 | 24.16 | 24.16 | 0.75% | 4,491,221 |
| Jun 17, 2025 | 24.34 | 24.75 | 23.98 | 23.98 | 23.98 | -1.92% | 4,799,107 |
| Jun 16, 2025 | 24.06 | 24.47 | 23.79 | 24.45 | 24.45 | 2.90% | 4,792,467 |
| Jun 13, 2025 | 23.71 | 24.11 | 23.29 | 23.76 | 23.76 | -2.46% | 4,682,202 |
| Jun 12, 2025 | 24.56 | 24.87 | 24.26 | 24.36 | 24.36 | -1.18% | 4,300,227 |
| Jun 11, 2025 | 26.00 | 26.00 | 24.57 | 24.65 | 24.65 | -3.75% | 7,109,856 |
| Jun 10, 2025 | 25.86 | 26.52 | 25.56 | 25.61 | 25.61 | -0.97% | 4,397,710 |
| Jun 9, 2025 | 26.21 | 26.68 | 25.80 | 25.86 | 25.86 | -0.35% | 5,144,340 |
| Jun 6, 2025 | 25.85 | 26.63 | 25.66 | 25.95 | 25.95 | 2.41% | 6,027,305 |
| Jun 5, 2025 | 26.39 | 26.78 | 25.10 | 25.34 | 25.34 | -3.50% | 6,790,036 |
| Jun 4, 2025 | 25.85 | 26.34 | 25.02 | 26.26 | 26.26 | 2.30% | 6,924,391 |
| Jun 3, 2025 | 25.43 | 26.08 | 24.71 | 25.67 | 25.67 | 2.80% | 8,179,570 |
| Jun 2, 2025 | 26.31 | 26.43 | 24.86 | 24.97 | 24.97 | -6.09% | 10,081,290 |