C3.ai, Inc. (NY: AI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	27.38	27.72	26.69	27.56	2,752,291	+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	1,861,394	+0.58(+2.38%)
Oct 23, 2024	25.24	25.36	24.25	24.42	2,488,895	-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	3,026,031	+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%)
Oct 01, 2024	24.20	24.30	22.42	22.60	3,668,093	-1.63(-6.73%)
Sep 30, 2024	24.09	24.47	23.93	24.23	1,841,970	+0.01(+0.04%)
Sep 27, 2024	24.60	24.72	24.03	24.22	2,192,476	-0.15(-0.62%)
Sep 26, 2024	24.69	24.75	23.96	24.37	2,600,500	+0.21(+0.87%)
Sep 25, 2024	23.15	24.38	23.13	24.16	4,942,344	+0.95(+4.09%)
Sep 24, 2024	23.42	23.56	22.90	23.21	2,235,188	-0.09(-0.39%)
Sep 23, 2024	23.23	23.44	22.95	23.30	2,109,634	+0.05(+0.22%)
Sep 20, 2024	23.60	23.79	22.86	23.25	4,796,793	-0.47(-1.98%)
Sep 19, 2024	24.05	24.15	23.49	23.72	3,070,814	+0.45(+1.93%)
Sep 18, 2024	23.27	24.25	23.23	23.27	3,158,821	-0.06(-0.26%)
Sep 17, 2024	23.41	23.90	23.07	23.33	2,666,391	+0.05(+0.21%)
Sep 16, 2024	23.00	23.45	22.74	23.28	3,704,998	+0.28(+1.22%)
Sep 13, 2024	23.10	23.61	22.69	23.00	4,337,409	+0.13(+0.57%)
Sep 12, 2024	21.53	22.87	21.45	22.87	5,750,482	+1.46(+6.82%)
Sep 11, 2024	21.49	21.77	20.92	21.41	3,098,768	-0.09(-0.42%)
Sep 10, 2024	21.45	21.61	20.98	21.50	3,291,685	+0.11(+0.51%)
Sep 09, 2024	21.34	22.18	21.01	21.39	5,076,156	+0.09(+0.42%)
Sep 06, 2024	21.23	22.22	20.53	21.30	8,753,518	+0.18(+0.85%)
Sep 05, 2024	19.18	21.40	18.85	21.12	25,815,580	-1.89(-8.21%)
Sep 04, 2024	23.28	23.93	22.92	23.01	14,303,710	-0.44(-1.88%)

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