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 |
| Jul 19, 2023 | $42.00 | $43.08 | $39.63 | $40.74 | 24 861 498 |
| Jul 18, 2023 | $38.73 | $42.05 | $38.44 | $40.61 | 25 014 390 |
| Jul 17, 2023 | $37.20 | $40.25 | $36.45 | $38.73 | 19 482 414 |
| Jul 14, 2023 | $39.61 | $40.29 | $37.13 | $37.23 | 20 350 728 |
| Jul 13, 2023 | $40.50 | $41.67 | $39.55 | $39.65 | 19 328 113 |
| Jul 12, 2023 | $42.50 | $42.52 | $39.38 | $40.22 | 22 973 652 |
| Jul 11, 2023 | $40.99 | $42.58 | $40.11 | $41.47 | 23 170 463 |
| Jul 10, 2023 | $40.00 | $41.25 | $37.62 | $40.80 | 22 423 479 |
| Jul 07, 2023 | $39.56 | $42.19 | $39.04 | $39.25 | 31 058 548 |
| Jul 06, 2023 | $39.00 | $40.38 | $36.18 | $39.08 | 28 993 316 |
| Jul 05, 2023 | $37.44 | $40.47 | $36.93 | $40.12 | 25 079 659 |
| Jul 03, 2023 | $36.94 | $37.58 | $35.57 | $37.28 | 12 598 354 |
| Jun 30, 2023 | $36.61 | $38.32 | $36.14 | $36.43 | 23 939 950 |
| Jun 29, 2023 | $36.17 | $37.11 | $35.03 | $35.90 | 22 932 236 |
| Jun 28, 2023 | $32.80 | $36.18 | $32.56 | $35.46 | 26 171 403 |
| Jun 27, 2023 | $32.60 | $33.83 | $31.57 | $33.37 | 24 023 087 |
| Jun 26, 2023 | $33.81 | $35.48 | $31.69 | $31.96 | 25 037 089 |
| Jun 23, 2023 | $36.08 | $36.38 | $32.63 | $33.39 | 30 547 019 |
| Jun 22, 2023 | $37.77 | $39.40 | $36.79 | $37.44 | 26 835 097 |
| Jun 21, 2023 | $43.76 | $44.13 | $37.50 | $39.04 | 34 420 287 |
| Jun 20, 2023 | $46.19 | $46.88 | $42.08 | $43.19 | 29 388 737 |
| Jun 16, 2023 | $48.41 | $48.87 | $43.43 | $44.49 | 40 829 874 |
| Jun 15, 2023 | $41.82 | $48.50 | $41.35 | $46.37 | 59 685 154 |
| Jun 14, 2023 | $42.36 | $43.90 | $40.64 | $42.84 | 39 400 944 |
| Jun 13, 2023 | $38.40 | $45.22 | $37.15 | $43.11 | 74 102 161 |
