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 |
| Jan 17, 2024 | $24.55 | $24.67 | $23.94 | $24.34 | 6 271 574 |
| Jan 16, 2024 | $25.65 | $25.84 | $24.85 | $25.06 | 6 443 528 |
| Jan 12, 2024 | $27.20 | $27.62 | $26.12 | $26.21 | 5 377 151 |
| Jan 11, 2024 | $28.10 | $28.29 | $26.19 | $27.36 | 10 227 300 |
| Jan 10, 2024 | $28.29 | $29.08 | $27.67 | $28.54 | 7 411 575 |
| Jan 09, 2024 | $28.27 | $28.54 | $27.70 | $28.30 | 4 738 686 |
| Jan 08, 2024 | $27.21 | $28.68 | $27.11 | $28.57 | 7 218 950 |
| Jan 05, 2024 | $27.51 | $28.06 | $27.20 | $27.26 | 6 030 441 |
| Jan 04, 2024 | $27.66 | $28.20 | $27.46 | $27.89 | 5 922 626 |
| Jan 03, 2024 | $27.80 | $28.30 | $27.46 | $27.61 | 6 606 837 |
| Jan 02, 2024 | $28.56 | $29.73 | $28.15 | $28.74 | 9 092 980 |
| Dec 29, 2023 | $30.18 | $30.19 | $28.57 | $28.71 | 10 619 562 |
| Dec 28, 2023 | $30.00 | $31.13 | $29.79 | $30.23 | 8 778 791 |
| Dec 27, 2023 | $29.71 | $30.46 | $29.40 | $30.06 | 9 256 150 |
| Dec 26, 2023 | $28.90 | $29.89 | $28.66 | $29.47 | 7 586 522 |
| Dec 22, 2023 | $29.70 | $29.95 | $28.42 | $28.74 | 9 535 609 |
| Dec 21, 2023 | $30.64 | $31.04 | $29.07 | $29.42 | 10 219 900 |
| Dec 20, 2023 | $32.00 | $32.66 | $29.69 | $29.73 | 11 987 705 |
| Dec 19, 2023 | $30.88 | $33.91 | $30.76 | $32.28 | 17 554 185 |
| Dec 18, 2023 | $30.63 | $31.56 | $30.16 | $30.60 | 7 877 003 |
| Dec 15, 2023 | $31.75 | $32.32 | $30.67 | $31.22 | 11 753 457 |
| Dec 14, 2023 | $29.00 | $31.70 | $29.00 | $31.42 | 17 832 739 |
| Dec 13, 2023 | $27.84 | $28.40 | $26.78 | $28.14 | 9 157 365 |
| Dec 12, 2023 | $27.95 | $28.12 | $27.32 | $27.73 | 7 355 890 |
| Dec 11, 2023 | $28.05 | $28.63 | $27.55 | $28.15 | 8 652 752 |
