Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

C3.ai, Inc. (NY: AI )

36.34 +0.89 (+2.51%)

Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	35.01	36.89	34.13	36.34	13,066,301	+1.02(+2.89%)
Dec 19, 2024	38.86	39.64	33.60	35.32	15,343,507	-4.37(-11.01%)
Dec 18, 2024	42.93	44.34	38.64	39.69	11,610,453	-3.17(-7.40%)
Dec 17, 2024	42.35	43.75	41.86	42.86	9,271,548	-0.08(-0.19%)
Dec 16, 2024	39.50	43.07	38.91	42.94	12,240,945	+3.48(+8.82%)
Dec 13, 2024	38.00	40.20	37.11	39.46	12,272,898	+1.21(+3.16%)
Dec 12, 2024	37.00	39.93	37.00	38.25	10,989,109	+0.07(+0.18%)
Dec 11, 2024	39.01	39.95	36.71	38.18	20,152,016	-3.55(-8.51%)
Dec 10, 2024	37.11	45.08	35.62	41.73	50,946,392	+0.05(+0.12%)
Dec 09, 2024	41.90	42.94	40.09	41.68	26,494,682	+1.16(+2.86%)
Dec 06, 2024	38.29	40.65	38.13	40.52	14,028,222	+3.03(+8.08%)
Dec 05, 2024	37.88	39.64	37.45	37.49	7,514,904	-0.10(-0.27%)
Dec 04, 2024	37.37	39.35	37.15	37.59	7,188,488	+0.84(+2.29%)
Dec 03, 2024	35.56	37.28	35.39	36.75	4,151,256	+0.56(+1.55%)
Dec 02, 2024	38.03	38.21	36.01	36.19	5,257,842	-0.99(-2.66%)
Nov 29, 2024	37.78	39.33	37.03	37.18	5,545,170	+0.79(+2.17%)
Nov 27, 2024	36.43	36.79	35.41	36.39	3,790,313	+0.03(+0.08%)
Nov 26, 2024	36.74	38.27	35.78	36.36	5,942,353	-1.50(-3.96%)
Nov 25, 2024	38.50	39.88	37.80	37.86	9,451,804	+0.44(+1.18%)
Nov 22, 2024	34.50	37.46	33.80	37.42	10,053,335	+2.43(+6.94%)
Nov 21, 2024	33.50	36.00	32.41	34.99	13,011,922	+2.63(+8.13%)
Nov 20, 2024	32.82	33.10	30.94	32.36	8,990,346	-0.60(-1.82%)
Nov 19, 2024	27.46	33.50	27.30	32.96	27,861,260	+6.42(+24.19%)
Nov 18, 2024	26.20	26.73	25.80	26.54	2,665,833	+0.55(+2.12%)
Nov 15, 2024	26.30	26.41	25.39	25.99	3,197,182	-0.39(-1.48%)
Nov 14, 2024	27.51	27.71	26.24	26.38	2,716,032	-0.87(-3.19%)
Nov 13, 2024	27.79	28.63	27.18	27.25	3,041,617	-0.54(-1.94%)
Nov 12, 2024	27.73	28.03	27.08	27.79	2,840,055	-0.40(-1.42%)
Nov 11, 2024	28.05	29.29	27.95	28.19	5,155,495	+0.63(+2.29%)
Nov 08, 2024	27.38	27.72	26.69	27.56	2,762,089	+0.04(+0.15%)
Nov 07, 2024	27.73	28.55	27.40	27.52	3,448,039	-0.18(-0.65%)
Nov 06, 2024	27.49	28.53	27.35	27.70	5,505,310	+1.11(+4.17%)
Nov 05, 2024	25.35	26.79	25.25	26.59	3,391,705	+1.75(+7.05%)
Nov 04, 2024	24.82	25.03	24.20	24.84	2,386,671	-0.19(-0.76%)
Nov 01, 2024	24.98	25.93	24.91	25.03	2,859,525	+0.40(+1.62%)
Oct 31, 2024	25.75	26.09	24.45	24.63	3,150,523	-1.32(-5.09%)
Oct 30, 2024	26.16	27.15	25.91	25.95	2,196,681	-0.40(-1.52%)
Oct 29, 2024	26.35	26.57	25.90	26.35	1,800,719	+0.01(+0.04%)
Oct 28, 2024	25.52	26.50	25.52	26.34	2,317,995	+1.06(+4.19%)
Oct 25, 2024	25.25	26.05	25.24	25.28	2,222,572	+0.28(+1.12%)
Oct 24, 2024	24.80	25.22	24.68	25.00	1,861,404	+0.58(+2.38%)
Oct 23, 2024	25.24	25.36	24.25	24.42	2,490,097	-0.80(-3.17%)
Oct 22, 2024	25.44	25.59	25.14	25.22	1,703,233	-0.33(-1.29%)
Oct 21, 2024	25.71	26.17	25.21	25.55	1,851,487	-0.12(-0.47%)
Oct 18, 2024	26.11	26.35	25.63	25.67	1,941,324	-0.26(-1.00%)
Oct 17, 2024	26.11	26.52	25.60	25.93	2,506,520	-0.24(-0.92%)
Oct 16, 2024	26.34	26.45	25.43	26.17	2,936,427	-0.02(-0.08%)
Oct 15, 2024	27.57	27.94	26.15	26.19	4,035,825	-1.39(-5.04%)
Oct 14, 2024	27.24	27.71	26.82	27.58	3,518,760	+0.34(+1.25%)
Oct 11, 2024	26.09	27.48	26.09	27.24	5,986,792	+1.01(+3.85%)
Oct 10, 2024	25.50	26.37	24.97	26.23	3,895,871	+0.13(+0.50%)
Oct 09, 2024	24.58	26.27	24.49	26.10	5,374,688	+1.65(+6.75%)
Oct 08, 2024	24.00	24.58	23.92	24.45	2,377,030	+0.35(+1.45%)
Oct 07, 2024	24.05	24.30	23.78	24.10	2,247,513	+0.02(+0.08%)
Oct 04, 2024	23.42	24.20	23.04	24.08	3,031,952	+1.05(+4.56%)
Oct 03, 2024	22.62	23.20	22.62	23.03	1,789,299	+0.14(+0.61%)
Oct 02, 2024	22.45	23.29	22.45	22.89	2,947,355	+0.29(+1.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.