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 |
| Feb 22, 2024 | $27.10 | $27.14 | $26.39 | $26.63 | 5 916 751 |
| Feb 21, 2024 | $26.25 | $26.45 | $25.84 | $26.18 | 4 739 720 |
| Feb 20, 2024 | $28.57 | $28.65 | $26.32 | $27.05 | 6 220 644 |
| Feb 16, 2024 | $29.85 | $30.25 | $28.57 | $28.73 | 6 911 124 |
| Feb 15, 2024 | $29.92 | $30.34 | $28.96 | $30.04 | 8 407 593 |
| Feb 14, 2024 | $29.37 | $29.79 | $28.66 | $29.24 | 6 697 655 |
| Feb 13, 2024 | $29.05 | $30.23 | $28.29 | $28.74 | 10 756 761 |
| Feb 12, 2024 | $29.00 | $31.55 | $28.71 | $31.18 | 15 095 698 |
| Feb 09, 2024 | $27.90 | $29.63 | $27.35 | $28.47 | 14 541 866 |
| Feb 08, 2024 | $25.83 | $27.35 | $25.61 | $26.84 | 7 544 711 |
| Feb 07, 2024 | $25.73 | $26.31 | $25.16 | $25.83 | 5 948 574 |
| Feb 06, 2024 | $24.80 | $26.23 | $24.49 | $26.01 | 8 929 097 |
| Feb 05, 2024 | $24.72 | $24.81 | $23.76 | $24.12 | 4 272 042 |
| Feb 02, 2024 | $24.40 | $25.14 | $24.31 | $25.02 | 4 582 453 |
| Feb 01, 2024 | $24.91 | $25.07 | $23.89 | $24.95 | 4 357 858 |
| Jan 31, 2024 | $25.32 | $26.09 | $24.78 | $24.78 | 4 624 162 |
| Jan 30, 2024 | $25.81 | $26.00 | $25.32 | $25.53 | 3 401 270 |
| Jan 29, 2024 | $25.12 | $26.11 | $24.92 | $26.06 | 3 975 085 |
| Jan 26, 2024 | $25.41 | $25.80 | $25.01 | $25.12 | 3 528 451 |
| Jan 25, 2024 | $25.82 | $26.15 | $25.01 | $25.18 | 4 712 588 |
| Jan 24, 2024 | $27.01 | $27.29 | $25.37 | $25.44 | 7 092 699 |
| Jan 23, 2024 | $26.65 | $26.97 | $25.85 | $26.42 | 4 760 098 |
| Jan 22, 2024 | $25.41 | $27.01 | $25.18 | $26.44 | 8 905 655 |
| Jan 19, 2024 | $24.35 | $24.83 | $23.73 | $24.81 | 6 619 084 |
| Jan 18, 2024 | $25.09 | $25.15 | $23.58 | $24.06 | 6 905 365 |
