NYSE:AI
C3.ai Stock Price (Quote)
$24.77
+0.730 (+3.04%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 AI stock ended at $24.77. This is 3.04% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.39% from a day low at $24.17 to a day high of $24.99. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2023 | $33.51 | $33.67 | $28.00 | $28.83 | 22 832 735 |
| Aug 23, 2023 | $31.65 | $33.19 | $30.85 | $32.60 | 9 325 590 |
| Aug 22, 2023 | $32.29 | $32.79 | $30.79 | $31.32 | 7 945 285 |
| Aug 21, 2023 | $31.00 | $32.22 | $30.62 | $31.78 | 10 467 837 |
| Aug 18, 2023 | $28.64 | $30.97 | $28.48 | $30.55 | 8 685 357 |
| Aug 17, 2023 | $31.50 | $31.70 | $29.58 | $30.01 | 11 107 472 |
| Aug 16, 2023 | $31.68 | $32.55 | $31.33 | $31.69 | 7 541 776 |
| Aug 15, 2023 | $33.70 | $34.06 | $32.23 | $32.29 | 8 824 473 |
| Aug 14, 2023 | $32.29 | $33.91 | $32.05 | $33.90 | 8 091 127 |
| Aug 11, 2023 | $32.54 | $33.67 | $31.65 | $32.94 | 9 984 077 |
| Aug 10, 2023 | $33.40 | $34.53 | $32.71 | $33.12 | 11 651 517 |
| Aug 09, 2023 | $35.71 | $35.78 | $32.43 | $32.87 | 16 739 076 |
| Aug 08, 2023 | $35.31 | $36.40 | $34.71 | $35.99 | 11 147 332 |
| Aug 07, 2023 | $38.00 | $38.08 | $34.44 | $36.65 | 18 659 095 |
| Aug 04, 2023 | $40.20 | $40.68 | $37.66 | $37.80 | 19 074 370 |
| Aug 03, 2023 | $39.55 | $40.46 | $38.71 | $39.28 | 13 413 463 |
| Aug 02, 2023 | $42.32 | $42.43 | $38.36 | $39.87 | 29 205 950 |
| Aug 01, 2023 | $41.28 | $44.90 | $40.18 | $44.37 | 28 002 626 |
| Jul 31, 2023 | $40.00 | $42.16 | $39.78 | $42.00 | 18 169 814 |
| Jul 28, 2023 | $39.01 | $39.99 | $38.30 | $39.76 | 15 501 761 |
| Jul 27, 2023 | $42.34 | $43.76 | $37.76 | $38.21 | 29 854 129 |
| Jul 26, 2023 | $40.00 | $41.85 | $39.20 | $41.22 | 19 100 744 |
| Jul 25, 2023 | $38.30 | $41.26 | $38.03 | $40.36 | 20 565 395 |
| Jul 24, 2023 | $38.50 | $39.18 | $37.23 | $38.17 | 11 076 339 |
| Jul 21, 2023 | $39.73 | $40.55 | $37.41 | $38.03 | 15 758 790 |
