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 |
| Mar 11, 2016 | $13.29 | $13.29 | $13.29 | $13.29 | 264 000 |
| Mar 10, 2016 | $12.60 | $12.60 | $12.60 | $12.60 | 319 500 |
| Mar 09, 2016 | $12.85 | $12.85 | $12.85 | $12.85 | 214 400 |
| Mar 08, 2016 | $12.75 | $12.75 | $12.75 | $12.75 | 270 900 |
| Mar 07, 2016 | $13.15 | $13.15 | $13.15 | $13.15 | 206 000 |
| Mar 04, 2016 | $13.02 | $13.02 | $13.02 | $13.02 | 345 600 |
| Mar 03, 2016 | $12.83 | $12.83 | $12.83 | $12.83 | 254 200 |
| Mar 02, 2016 | $12.55 | $12.55 | $12.55 | $12.55 | 266 100 |
| Mar 01, 2016 | $12.43 | $12.43 | $12.43 | $12.43 | 214 700 |
| Feb 29, 2016 | $12.11 | $12.11 | $12.11 | $12.11 | 196 300 |
| Feb 26, 2016 | $11.91 | $11.91 | $11.91 | $11.91 | 176 900 |
| Feb 25, 2016 | $11.42 | $11.42 | $11.42 | $11.42 | 302 700 |
| Feb 24, 2016 | $11.32 | $11.32 | $11.32 | $11.32 | 503 900 |
| Feb 23, 2016 | $11.82 | $11.82 | $11.82 | $11.82 | 174 200 |
| Feb 22, 2016 | $11.87 | $11.87 | $11.87 | $11.87 | 184 400 |
| Feb 19, 2016 | $11.65 | $11.65 | $11.65 | $11.65 | 175 700 |
| Feb 18, 2016 | $11.82 | $11.82 | $11.82 | $11.82 | 149 100 |
| Feb 17, 2016 | $11.88 | $11.88 | $11.88 | $11.88 | 233 800 |
| Feb 16, 2016 | $11.41 | $11.41 | $11.41 | $11.41 | 320 900 |
| Feb 12, 2016 | $10.92 | $10.92 | $10.92 | $10.92 | 315 400 |
| Feb 11, 2016 | $10.66 | $10.66 | $10.66 | $10.66 | 298 500 |
| Feb 10, 2016 | $11.09 | $11.09 | $11.09 | $11.09 | 231 600 |
| Feb 09, 2016 | $10.95 | $10.95 | $10.95 | $10.95 | 349 800 |
| Feb 08, 2016 | $11.35 | $11.35 | $11.35 | $11.35 | 262 600 |
| Feb 05, 2016 | $11.83 | $11.83 | $11.83 | $11.83 | 270 600 |
