NYSE:AI
C3.ai Stock Price (Quote)
$22.16
-0.190 (-0.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.23 | $28.15 | Thursday, 25th Apr 2024 AI stock ended at $22.16. This is 0.85% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $21.33 to a day high of $22.19. |
| 90 days | $20.23 | $38.30 | |
| 52 weeks | $16.79 | $48.87 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $21.50 | $22.19 | $21.33 | $22.16 | 3 179 098 |
| Apr 24, 2024 | $22.95 | $23.10 | $21.90 | $22.35 | 5 035 851 |
| Apr 23, 2024 | $21.62 | $22.62 | $21.62 | $22.33 | 4 823 629 |
| Apr 22, 2024 | $20.85 | $21.67 | $20.57 | $21.57 | 4 443 114 |
| Apr 19, 2024 | $20.58 | $21.35 | $20.54 | $20.72 | 4 164 041 |
| Apr 18, 2024 | $20.58 | $21.40 | $20.45 | $20.87 | 4 646 153 |
| Apr 17, 2024 | $20.54 | $21.11 | $20.34 | $20.60 | 5 017 280 |
| Apr 16, 2024 | $20.57 | $20.93 | $20.23 | $20.50 | 5 825 743 |
| Apr 15, 2024 | $22.30 | $22.42 | $20.81 | $20.84 | 7 013 872 |
| Apr 12, 2024 | $23.17 | $23.37 | $22.22 | $22.43 | 6 013 521 |
| Apr 11, 2024 | $23.68 | $23.85 | $23.10 | $23.67 | 4 942 993 |
| Apr 10, 2024 | $24.25 | $24.30 | $23.47 | $23.61 | 6 672 630 |
| Apr 09, 2024 | $25.00 | $25.17 | $24.51 | $24.93 | 3 275 804 |
| Apr 08, 2024 | $25.41 | $25.67 | $24.96 | $24.97 | 2 912 827 |
| Apr 05, 2024 | $24.71 | $25.29 | $24.59 | $25.16 | 4 079 598 |
| Apr 04, 2024 | $25.79 | $26.07 | $24.92 | $25.02 | 5 840 939 |
| Apr 03, 2024 | $25.58 | $25.71 | $25.23 | $25.33 | 3 551 128 |
| Apr 02, 2024 | $25.72 | $25.85 | $25.12 | $25.76 | 3 809 578 |
| Apr 01, 2024 | $27.00 | $27.10 | $26.08 | $26.40 | 3 862 827 |
| Mar 28, 2024 | $27.12 | $27.75 | $27.03 | $27.07 | 3 086 362 |
| Mar 27, 2024 | $27.27 | $27.55 | $26.77 | $27.26 | 3 492 499 |
| Mar 26, 2024 | $28.02 | $28.15 | $27.01 | $27.06 | 4 033 581 |
| Mar 25, 2024 | $27.86 | $28.33 | $26.90 | $27.63 | 4 984 163 |
| Mar 22, 2024 | $28.22 | $28.37 | $27.43 | $27.82 | 3 520 377 |
| Mar 21, 2024 | $29.22 | $29.46 | $28.34 | $28.38 | 4 326 281 |
