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 |
| Nov 02, 2023 | $25.04 | $27.63 | $24.91 | $27.26 | 11 554 732 |
| Nov 01, 2023 | $24.75 | $24.79 | $23.27 | $23.97 | 5 400 925 |
| Oct 31, 2023 | $24.62 | $24.79 | $23.88 | $24.40 | 2 932 760 |
| Oct 30, 2023 | $25.61 | $25.76 | $23.66 | $24.37 | 4 824 582 |
| Oct 27, 2023 | $26.00 | $26.04 | $24.54 | $24.85 | 3 676 236 |
| Oct 26, 2023 | $24.43 | $25.90 | $24.43 | $25.31 | 5 950 842 |
| Oct 25, 2023 | $26.20 | $26.28 | $24.41 | $24.43 | 4 666 470 |
| Oct 24, 2023 | $25.00 | $26.47 | $24.95 | $26.46 | 5 935 032 |
| Oct 23, 2023 | $23.99 | $24.99 | $23.31 | $24.55 | 4 204 102 |
| Oct 20, 2023 | $25.10 | $25.16 | $23.95 | $24.31 | 5 507 622 |
| Oct 19, 2023 | $25.98 | $26.16 | $25.02 | $25.23 | 6 390 136 |
| Oct 18, 2023 | $26.00 | $26.38 | $25.59 | $25.73 | 5 186 847 |
| Oct 17, 2023 | $24.42 | $26.46 | $24.33 | $26.30 | 7 360 141 |
| Oct 16, 2023 | $24.68 | $25.15 | $24.35 | $24.78 | 4 405 060 |
| Oct 13, 2023 | $25.04 | $25.25 | $24.44 | $24.75 | 5 021 338 |
| Oct 12, 2023 | $27.00 | $27.08 | $24.94 | $25.28 | 7 739 233 |
| Oct 11, 2023 | $27.15 | $27.50 | $26.39 | $26.72 | 10 397 634 |
| Oct 10, 2023 | $24.82 | $27.00 | $24.66 | $26.72 | 10 890 131 |
| Oct 09, 2023 | $24.01 | $24.99 | $23.62 | $24.71 | 5 283 322 |
| Oct 06, 2023 | $23.80 | $24.98 | $23.56 | $24.75 | 4 881 801 |
| Oct 05, 2023 | $23.82 | $24.65 | $23.53 | $24.23 | 3 811 023 |
| Oct 04, 2023 | $24.10 | $24.35 | $23.37 | $24.11 | 4 396 314 |
| Oct 03, 2023 | $24.30 | $24.73 | $23.61 | $23.97 | 5 117 345 |
| Oct 02, 2023 | $25.72 | $25.86 | $24.44 | $24.70 | 4 720 221 |
| Sep 29, 2023 | $25.64 | $26.22 | $25.18 | $25.52 | 6 504 259 |
