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 |
| Sep 28, 2023 | $24.18 | $25.47 | $23.90 | $25.16 | 5 942 189 |
| Sep 27, 2023 | $24.00 | $24.95 | $23.87 | $24.42 | 7 523 795 |
| Sep 26, 2023 | $23.95 | $24.47 | $23.45 | $23.63 | 5 640 375 |
| Sep 25, 2023 | $24.00 | $24.73 | $23.81 | $24.37 | 6 253 766 |
| Sep 22, 2023 | $25.89 | $26.28 | $24.46 | $24.51 | 7 282 230 |
| Sep 21, 2023 | $24.94 | $26.18 | $24.94 | $25.65 | 7 642 094 |
| Sep 20, 2023 | $27.42 | $28.09 | $26.37 | $26.40 | 6 557 015 |
| Sep 19, 2023 | $26.92 | $27.43 | $26.32 | $27.27 | 5 803 428 |
| Sep 18, 2023 | $27.02 | $27.35 | $26.42 | $27.13 | 6 345 810 |
| Sep 15, 2023 | $28.09 | $28.29 | $27.04 | $27.36 | 8 101 735 |
| Sep 14, 2023 | $28.11 | $28.65 | $27.53 | $28.22 | 7 715 818 |
| Sep 13, 2023 | $28.10 | $28.33 | $27.30 | $27.77 | 7 182 847 |
| Sep 12, 2023 | $27.66 | $30.08 | $27.54 | $28.10 | 11 327 387 |
| Sep 11, 2023 | $28.18 | $28.55 | $27.33 | $28.22 | 8 885 847 |
| Sep 08, 2023 | $27.52 | $28.67 | $27.44 | $28.04 | 11 575 375 |
| Sep 07, 2023 | $27.94 | $28.20 | $25.53 | $27.61 | 25 613 407 |
| Sep 06, 2023 | $32.05 | $32.65 | $30.90 | $31.46 | 14 407 061 |
| Sep 05, 2023 | $31.22 | $31.53 | $29.95 | $31.43 | 8 330 234 |
| Sep 01, 2023 | $31.59 | $31.78 | $30.66 | $31.22 | 6 696 758 |
| Aug 31, 2023 | $31.18 | $31.84 | $30.70 | $31.02 | 8 558 520 |
| Aug 30, 2023 | $30.73 | $31.99 | $30.10 | $31.43 | 10 560 235 |
| Aug 29, 2023 | $29.05 | $31.49 | $28.77 | $30.78 | 12 461 224 |
| Aug 28, 2023 | $29.25 | $29.75 | $28.97 | $29.22 | 6 787 122 |
| Aug 25, 2023 | $28.80 | $29.76 | $28.10 | $29.15 | 11 917 162 |
| Aug 24, 2023 | $33.51 | $33.67 | $28.00 | $28.83 | 22 832 735 |
