NYSE:AI
C3.ai Stock Price (Quote)
$24.04
+0.89 (+3.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AI stock ended at $24.04. This is 3.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.74% from a day low at $23.42 to a day high of $24.53. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $37.66 | $38.33 | $36.01 | $37.60 | 22 769 558 |
| Jun 09, 2023 | $37.33 | $39.38 | $35.81 | $36.99 | 28 148 793 |
| Jun 08, 2023 | $36.20 | $37.60 | $35.63 | $36.22 | 20 665 168 |
| Jun 07, 2023 | $39.26 | $39.33 | $35.30 | $36.42 | 38 012 058 |
| Jun 06, 2023 | $35.10 | $38.85 | $34.65 | $38.19 | 50 451 370 |
| Jun 05, 2023 | $31.21 | $35.93 | $30.50 | $35.32 | 40 710 287 |
| Jun 02, 2023 | $33.60 | $34.57 | $30.60 | $32.26 | 44 251 766 |
| Jun 01, 2023 | $32.76 | $37.25 | $30.26 | $34.72 | 82 445 584 |
| May 31, 2023 | $41.10 | $42.14 | $38.01 | $40.01 | 70 556 090 |
| May 30, 2023 | $37.61 | $44.02 | $35.20 | $43.95 | 102 696 823 |
| May 26, 2023 | $32.41 | $33.49 | $28.65 | $32.94 | 53 549 536 |
| May 25, 2023 | $30.50 | $30.70 | $27.01 | $28.41 | 35 752 693 |
| May 24, 2023 | $27.16 | $28.43 | $26.27 | $27.85 | 17 152 909 |
| May 23, 2023 | $28.82 | $29.23 | $26.64 | $27.16 | 27 274 549 |
| May 22, 2023 | $25.46 | $28.26 | $25.22 | $27.87 | 28 604 930 |
| May 19, 2023 | $26.81 | $27.75 | $25.06 | $25.28 | 19 479 179 |
| May 18, 2023 | $27.40 | $28.15 | $25.87 | $26.82 | 31 237 230 |
| May 17, 2023 | $23.99 | $27.13 | $23.57 | $26.95 | 37 572 847 |
| May 16, 2023 | $23.50 | $24.86 | $22.75 | $23.56 | 35 877 120 |
| May 15, 2023 | $20.68 | $24.31 | $20.20 | $23.97 | 50 428 676 |
| May 12, 2023 | $20.00 | $20.02 | $19.06 | $19.42 | 4 033 714 |
| May 11, 2023 | $20.35 | $20.39 | $19.16 | $19.84 | 5 521 412 |
| May 10, 2023 | $20.25 | $20.63 | $19.60 | $20.18 | 7 932 993 |
| May 09, 2023 | $19.17 | $20.11 | $19.03 | $19.88 | 7 153 395 |
| May 08, 2023 | $18.86 | $19.34 | $18.22 | $19.23 | 5 861 779 |
