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 |
| Dec 08, 2023 | $26.12 | $28.62 | $25.91 | $28.27 | 15 691 619 |
| Dec 07, 2023 | $26.51 | $27.25 | $25.12 | $26.02 | 25 124 033 |
| Dec 06, 2023 | $30.59 | $30.84 | $29.15 | $29.16 | 13 114 818 |
| Dec 05, 2023 | $30.07 | $30.41 | $29.17 | $30.05 | 7 285 795 |
| Dec 04, 2023 | $30.69 | $31.35 | $29.97 | $30.31 | 9 646 608 |
| Dec 01, 2023 | $29.00 | $30.90 | $28.34 | $30.89 | 10 056 866 |
| Nov 30, 2023 | $30.72 | $30.90 | $28.76 | $29.12 | 7 841 758 |
| Nov 29, 2023 | $30.21 | $31.65 | $29.91 | $30.20 | 9 825 651 |
| Nov 28, 2023 | $29.18 | $29.79 | $28.46 | $29.67 | 7 593 251 |
| Nov 27, 2023 | $28.80 | $29.90 | $28.22 | $29.01 | 8 000 497 |
| Nov 24, 2023 | $29.07 | $29.16 | $28.01 | $28.77 | 5 301 552 |
| Nov 22, 2023 | $29.38 | $30.22 | $28.54 | $28.80 | 10 319 952 |
| Nov 21, 2023 | $28.89 | $30.23 | $28.11 | $28.51 | 15 418 148 |
| Nov 20, 2023 | $29.37 | $31.70 | $27.34 | $28.04 | 21 029 606 |
| Nov 17, 2023 | $29.25 | $29.80 | $28.77 | $29.31 | 5 532 713 |
| Nov 16, 2023 | $29.50 | $29.66 | $28.01 | $29.03 | 7 905 878 |
| Nov 15, 2023 | $29.67 | $31.83 | $29.32 | $29.99 | 10 897 694 |
| Nov 14, 2023 | $29.28 | $30.29 | $28.79 | $29.63 | 12 002 573 |
| Nov 13, 2023 | $26.43 | $27.61 | $26.04 | $27.60 | 5 038 970 |
| Nov 10, 2023 | $25.96 | $26.98 | $25.67 | $26.72 | 4 035 088 |
| Nov 09, 2023 | $27.23 | $27.67 | $26.06 | $26.06 | 4 343 763 |
| Nov 08, 2023 | $27.83 | $27.88 | $26.62 | $27.00 | 3 466 700 |
| Nov 07, 2023 | $27.25 | $28.38 | $26.81 | $27.65 | 5 608 950 |
| Nov 06, 2023 | $29.14 | $29.24 | $26.43 | $26.98 | 7 504 465 |
| Nov 03, 2023 | $27.31 | $29.37 | $27.22 | $28.59 | 10 805 266 |
