Financial News

C3.ai, Inc. (NY: AI )

27.24 +1.01 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 26.09 27.48 26.09 27.24 5,986,792 +1.01(+3.85%)
Oct 10, 2024 25.50 26.37 24.97 26.23 3,895,871 +0.13(+0.50%)
Oct 09, 2024 24.58 26.27 24.49 26.10 5,374,688 +1.65(+6.75%)
Oct 08, 2024 24.00 24.58 23.92 24.45 2,377,030 +0.35(+1.45%)
Oct 07, 2024 24.05 24.30 23.78 24.10 2,247,513 +0.02(+0.08%)
Oct 04, 2024 23.42 24.20 23.04 24.08 3,026,031 +1.05(+4.56%)
Oct 03, 2024 22.62 23.20 22.62 23.03 1,789,299 +0.14(+0.61%)
Oct 02, 2024 22.45 23.29 22.45 22.89 2,947,355 +0.29(+1.28%)
Oct 01, 2024 24.20 24.30 22.42 22.60 3,668,093 -1.63(-6.73%)
Sep 30, 2024 24.09 24.47 23.93 24.23 1,841,970 +0.01(+0.04%)
Sep 27, 2024 24.60 24.72 24.03 24.22 2,192,476 -0.15(-0.62%)
Sep 26, 2024 24.69 24.75 23.96 24.37 2,600,500 +0.21(+0.87%)
Sep 25, 2024 23.15 24.38 23.13 24.16 4,942,344 +0.95(+4.09%)
Sep 24, 2024 23.42 23.56 22.90 23.21 2,235,188 -0.09(-0.39%)
Sep 23, 2024 23.23 23.44 22.95 23.30 2,109,634 +0.05(+0.22%)
Sep 20, 2024 23.60 23.79 22.86 23.25 4,796,793 -0.47(-1.98%)
Sep 19, 2024 24.05 24.15 23.49 23.72 3,070,814 +0.45(+1.93%)
Sep 18, 2024 23.27 24.25 23.23 23.27 3,158,821 -0.06(-0.26%)
Sep 17, 2024 23.41 23.90 23.07 23.33 2,666,391 +0.05(+0.21%)
Sep 16, 2024 23.00 23.45 22.74 23.28 3,704,998 +0.28(+1.22%)
Sep 13, 2024 23.10 23.61 22.69 23.00 4,337,409 +0.13(+0.57%)
Sep 12, 2024 21.53 22.87 21.45 22.87 5,750,482 +1.46(+6.82%)
Sep 11, 2024 21.49 21.77 20.92 21.41 3,098,768 -0.09(-0.42%)
Sep 10, 2024 21.45 21.61 20.98 21.50 3,291,685 +0.11(+0.51%)
Sep 09, 2024 21.34 22.18 21.01 21.39 5,076,156 +0.09(+0.42%)
Sep 06, 2024 21.23 22.22 20.53 21.30 8,753,518 +0.18(+0.85%)
Sep 05, 2024 19.18 21.40 18.85 21.12 25,815,580 -1.89(-8.21%)
Sep 04, 2024 23.28 23.93 22.92 23.01 14,303,710 -0.44(-1.88%)
Sep 03, 2024 23.00 23.84 22.95 23.45 6,787,424 +0.11(+0.47%)
Aug 30, 2024 23.39 23.50 22.87 23.34 4,583,848 +0.28(+1.21%)
Aug 29, 2024 23.55 23.65 22.88 23.06 3,714,903 +0.06(+0.26%)
Aug 28, 2024 23.32 23.56 22.39 23.00 3,942,883 -0.53(-2.25%)
Aug 27, 2024 24.13 24.26 23.47 23.53 3,435,718 -0.82(-3.37%)
Aug 26, 2024 24.60 24.79 24.31 24.35 2,067,195 -0.17(-0.69%)
Aug 23, 2024 24.24 24.67 24.09 24.52 2,459,494 +0.42(+1.74%)
Aug 22, 2024 24.85 24.87 24.03 24.10 2,416,070 -0.73(-2.94%)
Aug 21, 2024 24.67 24.98 24.56 24.83 2,593,012 +0.24(+0.98%)
Aug 20, 2024 25.51 25.64 24.21 24.59 3,567,503 -1.03(-4.02%)
Aug 19, 2024 25.55 25.80 25.38 25.62 1,820,021 +0.13(+0.51%)
Aug 16, 2024 25.58 26.10 25.43 25.49 1,708,056 -0.17(-0.66%)
Aug 15, 2024 25.65 25.94 25.40 25.66 1,992,782 +0.55(+2.19%)
Aug 14, 2024 25.33 25.45 24.78 25.11 1,395,316 +0.12(+0.48%)
Aug 13, 2024 24.88 25.34 24.74 24.99 2,089,964 +0.39(+1.59%)
Aug 12, 2024 25.00 25.00 24.38 24.60 1,671,340 -0.35(-1.40%)
Aug 09, 2024 24.97 25.24 24.70 24.95 1,741,431 +0.10(+0.40%)
Aug 08, 2024 23.89 24.96 23.53 24.85 2,572,677 +1.45(+6.20%)
Aug 07, 2024 24.49 24.90 23.34 23.40 3,125,905 -0.50(-2.09%)
Aug 06, 2024 24.19 24.30 23.61 23.90 2,285,411 +0.00(+0.00%)
Aug 05, 2024 21.20 24.23 21.09 23.90 4,572,684 -0.53(-2.17%)
Aug 02, 2024 24.51 25.05 24.02 24.43 4,232,526 -1.39(-5.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback