NYSE - Delayed Quote USD

C3.ai, Inc. (AI)

22.83 +0.67 (+3.02%)
At close: 4:00 PM EDT
22.75 -0.08 (-0.35%)
After hours: 4:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.29 22.84 22.08 22.83 22.83 4,109,296
Apr 25, 2024 21.50 22.19 21.33 22.16 22.16 3,291,800
Apr 24, 2024 22.95 23.11 21.89 22.35 22.35 5,393,400
Apr 23, 2024 21.62 22.63 21.62 22.33 22.33 5,100,900
Apr 22, 2024 20.85 21.67 20.57 21.57 21.57 4,489,400
Apr 19, 2024 20.58 21.35 20.54 20.72 20.72 4,391,700
Apr 18, 2024 20.58 21.40 20.45 20.87 20.87 4,690,700
Apr 17, 2024 20.54 21.11 20.34 20.60 20.60 5,053,300
Apr 16, 2024 20.57 20.93 20.23 20.50 20.50 6,070,300
Apr 15, 2024 22.30 22.43 20.81 20.84 20.84 7,112,300
Apr 12, 2024 23.17 23.37 22.22 22.43 22.43 6,055,800
Apr 11, 2024 23.68 23.85 23.09 23.67 23.67 4,994,000
Apr 10, 2024 24.25 24.30 23.47 23.61 23.61 6,830,600
Apr 9, 2024 25.00 25.17 24.51 24.93 24.93 3,465,300
Apr 8, 2024 25.41 25.67 24.96 24.97 24.97 2,957,600
Apr 5, 2024 24.71 25.29 24.59 25.16 25.16 4,104,000
Apr 4, 2024 25.79 26.07 24.92 25.02 25.02 5,908,800
Apr 3, 2024 25.58 25.70 25.22 25.33 25.33 3,802,800
Apr 2, 2024 25.72 25.85 25.12 25.76 25.76 4,119,200
Apr 1, 2024 27.00 27.10 26.08 26.40 26.40 4,118,900
Mar 28, 2024 27.12 27.75 27.03 27.07 27.07 3,108,500
Mar 27, 2024 27.27 27.55 26.77 27.26 27.26 3,539,500
Mar 26, 2024 28.02 28.15 27.01 27.06 27.06 4,096,400
Mar 25, 2024 27.86 28.33 26.90 27.63 27.63 5,221,100
Mar 22, 2024 28.22 28.39 27.43 27.82 27.82 3,709,900
Mar 21, 2024 29.22 29.46 28.34 28.38 28.38 4,394,900
Mar 20, 2024 28.30 28.88 27.82 28.65 28.65 4,065,000
Mar 19, 2024 28.25 28.80 27.76 28.29 28.29 3,955,200
Mar 18, 2024 28.85 29.32 28.41 29.05 29.05 4,203,600
Mar 15, 2024 28.56 29.37 28.21 28.92 28.92 5,222,600
Mar 14, 2024 30.00 30.30 28.66 29.10 29.10 5,786,000
Mar 13, 2024 30.40 30.93 30.14 30.37 30.37 3,980,200
Mar 12, 2024 31.39 31.39 29.73 30.68 30.68 5,079,100
Mar 11, 2024 31.50 32.19 30.81 30.87 30.87 4,776,400
Mar 8, 2024 32.10 34.26 31.52 31.70 31.70 10,140,100
Mar 7, 2024 32.64 33.00 31.75 31.77 31.77 6,714,800
Mar 6, 2024 32.80 33.33 31.88 32.46 32.46 9,760,600
Mar 5, 2024 33.00 33.53 30.89 31.26 31.26 11,402,500
Mar 4, 2024 36.47 37.54 33.81 34.07 34.07 14,609,400
Mar 1, 2024 35.66 35.90 33.71 35.87 35.87 21,535,100
Feb 29, 2024 35.16 38.30 33.75 36.97 36.97 56,242,800
Feb 28, 2024 29.56 30.26 29.01 29.69 29.69 15,944,800
Feb 27, 2024 29.33 30.30 29.04 30.10 30.10 10,033,400
Feb 26, 2024 26.00 29.08 25.88 28.90 28.90 11,843,300
Feb 23, 2024 26.22 26.62 25.64 26.15 26.15 5,442,100
Feb 22, 2024 27.10 27.15 26.39 26.63 26.63 6,195,000
Feb 21, 2024 26.25 26.45 25.84 26.18 26.18 5,358,500
Feb 20, 2024 28.57 28.69 26.32 27.05 27.05 6,254,400
Feb 16, 2024 29.85 30.25 28.57 28.73 28.73 6,934,300
Feb 15, 2024 29.92 30.34 28.95 30.04 30.04 8,825,800
Feb 14, 2024 29.37 29.79 28.66 29.24 29.24 6,817,500
Feb 13, 2024 29.05 30.23 28.29 28.74 28.74 10,977,400
Feb 12, 2024 29.00 31.55 28.70 31.18 31.18 15,340,900
Feb 9, 2024 27.90 29.63 27.35 28.47 28.47 14,791,700
Feb 8, 2024 25.83 27.35 25.61 26.84 26.84 7,610,300
Feb 7, 2024 25.73 26.31 25.16 25.83 25.83 6,103,300
Feb 6, 2024 24.80 26.23 24.50 26.01 26.01 8,990,300
Feb 5, 2024 24.72 24.81 23.75 24.12 24.12 4,549,600
Feb 2, 2024 24.40 25.15 24.31 25.02 25.02 4,803,200
Feb 1, 2024 24.91 25.07 23.89 24.95 24.95 4,529,600
Jan 31, 2024 25.32 26.08 24.78 24.78 24.78 5,085,700
Jan 30, 2024 25.81 26.00 25.32 25.53 25.53 3,483,100
Jan 29, 2024 25.12 26.10 24.92 26.06 26.06 4,082,000
Jan 26, 2024 25.41 25.80 25.01 25.12 25.12 3,563,700
Jan 25, 2024 25.82 26.15 25.01 25.18 25.18 4,823,700
Jan 24, 2024 27.01 27.29 25.37 25.44 25.44 7,243,500
Jan 23, 2024 26.65 26.97 25.85 26.42 26.42 4,796,800
Jan 22, 2024 25.41 27.02 25.18 26.44 26.44 9,233,900
Jan 19, 2024 24.35 24.83 23.73 24.81 24.81 7,092,800
Jan 18, 2024 25.09 25.15 23.58 24.06 24.06 7,359,700
Jan 17, 2024 24.55 24.67 23.94 24.34 24.34 6,383,700
Jan 16, 2024 25.65 25.84 24.85 25.06 25.06 6,490,700
Jan 12, 2024 27.20 27.62 26.12 26.21 26.21 5,584,600
Jan 11, 2024 28.10 28.29 26.19 27.36 27.36 10,312,800
Jan 10, 2024 28.29 29.08 27.67 28.54 28.54 7,722,200
Jan 9, 2024 28.27 28.54 27.70 28.30 28.30 4,781,800
Jan 8, 2024 27.21 28.68 27.11 28.57 28.57 7,376,600
Jan 5, 2024 27.51 28.06 27.20 27.26 27.26 6,079,200
Jan 4, 2024 27.66 28.20 27.46 27.89 27.89 6,007,700
Jan 3, 2024 27.80 28.30 27.46 27.61 27.61 6,665,600
Jan 2, 2024 28.56 29.73 28.15 28.74 28.74 9,224,000
Dec 29, 2023 30.18 30.20 28.56 28.71 28.71 10,659,600
Dec 28, 2023 30.00 31.13 29.79 30.23 30.23 8,979,400
Dec 27, 2023 29.71 30.46 29.40 30.05 30.05 9,300,300
Dec 26, 2023 28.90 29.89 28.66 29.47 29.47 7,758,200
Dec 22, 2023 29.70 29.95 28.42 28.74 28.74 9,783,900
Dec 21, 2023 30.64 31.08 29.07 29.42 29.42 10,534,000
Dec 20, 2023 32.00 32.66 29.69 29.73 29.73 12,236,100
Dec 19, 2023 30.88 33.91 30.76 32.28 32.28 17,646,400
Dec 18, 2023 30.63 31.56 30.16 30.60 30.60 8,284,800
Dec 15, 2023 31.75 32.32 30.67 31.22 31.22 15,125,800
Dec 14, 2023 29.00 31.70 29.00 31.42 31.42 18,492,400
Dec 13, 2023 27.84 28.40 26.78 28.14 28.14 9,480,200
Dec 12, 2023 27.95 28.12 27.31 27.73 27.73 7,805,500
Dec 11, 2023 28.05 28.63 27.55 28.15 28.15 8,921,800
Dec 8, 2023 26.12 28.62 25.91 28.27 28.27 16,073,100
Dec 7, 2023 26.51 27.25 25.12 26.02 26.02 25,346,100
Dec 6, 2023 30.59 30.84 29.15 29.16 29.16 16,599,700
Dec 5, 2023 30.07 30.41 29.17 30.05 30.05 7,344,100
Dec 4, 2023 30.69 31.35 29.97 30.31 30.31 9,696,800
Dec 1, 2023 29.00 30.90 28.34 30.89 30.89 10,340,900
Nov 30, 2023 30.72 30.90 28.76 29.12 29.12 7,884,200
Nov 29, 2023 30.21 31.65 29.91 30.20 30.20 10,070,600
Nov 28, 2023 29.18 29.79 28.46 29.67 29.67 7,663,600
Nov 27, 2023 28.80 29.90 28.22 29.01 29.01 8,041,400
Nov 24, 2023 29.07 29.15 28.01 28.89 28.89 5,339,400
Nov 22, 2023 29.38 30.22 28.54 28.80 28.80 10,580,000
Nov 21, 2023 28.89 30.23 28.11 28.51 28.51 15,546,900
Nov 20, 2023 29.37 31.70 27.34 28.04 28.04 21,299,800
Nov 17, 2023 29.25 29.80 28.77 29.31 29.31 5,574,700
Nov 16, 2023 29.50 29.66 28.01 29.03 29.03 7,962,300
Nov 15, 2023 29.67 31.83 29.32 29.99 29.99 11,177,900
Nov 14, 2023 29.28 30.29 28.79 29.63 29.63 12,101,300
Nov 13, 2023 26.43 27.61 26.04 27.60 27.60 5,096,500
Nov 10, 2023 25.96 26.99 25.66 26.72 26.72 4,285,400
Nov 9, 2023 27.23 27.67 26.06 26.06 26.06 4,397,600
Nov 8, 2023 27.83 27.88 26.62 27.00 27.00 3,497,000
Nov 7, 2023 27.25 28.38 26.81 27.65 27.65 5,754,400
Nov 6, 2023 29.14 29.24 26.43 26.98 26.98 7,888,800
Nov 3, 2023 27.31 29.37 27.22 28.59 28.59 11,146,600
Nov 2, 2023 25.04 27.63 24.91 27.26 27.26 12,224,000
Nov 1, 2023 24.75 24.79 23.27 23.97 23.97 5,566,100
Oct 31, 2023 24.62 24.79 23.88 24.40 24.40 2,961,200
Oct 30, 2023 25.61 25.76 23.66 24.37 24.37 4,985,700
Oct 27, 2023 26.00 26.04 24.54 24.85 24.85 3,712,600
Oct 26, 2023 24.43 25.90 24.43 25.31 25.31 6,014,000
Oct 25, 2023 26.20 26.28 24.41 24.43 24.43 4,762,300
Oct 24, 2023 25.00 26.47 24.95 26.46 26.46 5,994,800
Oct 23, 2023 23.99 24.99 23.31 24.55 24.55 4,510,700
Oct 20, 2023 25.10 25.16 23.95 24.31 24.31 6,489,700
Oct 19, 2023 25.98 26.16 25.02 25.23 25.23 6,654,700
Oct 18, 2023 26.00 26.38 25.59 25.73 25.73 5,209,200
Oct 17, 2023 24.42 26.46 24.33 26.30 26.30 7,719,100
Oct 16, 2023 24.68 25.15 24.35 24.78 24.78 4,479,800
Oct 13, 2023 25.04 25.25 24.44 24.75 24.75 5,171,800
Oct 12, 2023 27.00 27.06 24.94 25.28 25.28 7,856,500
Oct 11, 2023 27.15 27.50 26.39 26.72 26.72 10,460,000
Oct 10, 2023 24.82 27.00 24.66 26.72 26.72 11,077,000
Oct 9, 2023 24.01 24.99 23.62 24.71 24.71 5,867,400
Oct 6, 2023 23.80 24.98 23.56 24.75 24.75 4,900,100
Oct 5, 2023 23.82 24.65 23.53 24.23 24.23 3,959,200
Oct 4, 2023 24.10 24.35 23.37 24.11 24.11 4,534,800
Oct 3, 2023 24.30 24.73 23.61 23.97 23.97 5,313,600
Oct 2, 2023 25.72 25.86 24.44 24.70 24.70 4,860,900
Sep 29, 2023 25.64 26.22 25.17 25.52 25.52 6,657,800
Sep 28, 2023 24.18 25.47 23.90 25.16 25.16 6,096,800
Sep 27, 2023 24.00 24.95 23.87 24.42 24.42 7,604,800
Sep 26, 2023 23.95 24.47 23.45 23.63 23.63 5,707,700
Sep 25, 2023 24.00 24.73 23.81 24.37 24.37 6,446,300
Sep 22, 2023 25.89 26.28 24.45 24.51 24.51 7,584,700
Sep 21, 2023 24.94 26.18 24.94 25.65 25.65 7,774,900
Sep 20, 2023 27.42 28.09 26.37 26.40 26.40 6,966,800
Sep 19, 2023 26.92 27.43 26.32 27.27 27.27 6,150,300
Sep 18, 2023 27.02 27.34 26.42 27.13 27.13 6,722,800
Sep 15, 2023 28.09 28.30 27.04 27.36 27.36 8,191,700
Sep 14, 2023 28.11 28.65 27.53 28.22 28.22 7,811,400
Sep 13, 2023 28.10 28.33 27.30 27.77 27.77 7,320,300
Sep 12, 2023 27.66 30.08 27.54 28.10 28.10 11,535,600
Sep 11, 2023 28.18 28.55 27.33 28.22 28.22 8,947,800
Sep 8, 2023 27.52 28.67 27.44 28.04 28.04 11,619,000
Sep 7, 2023 27.94 28.20 25.53 27.61 27.61 26,065,400
Sep 6, 2023 32.05 32.65 30.90 31.46 31.46 19,546,900
Sep 5, 2023 31.22 31.53 29.95 31.43 31.43 8,459,200
Sep 1, 2023 31.59 31.78 30.66 31.22 31.22 6,757,100
Aug 31, 2023 31.18 31.84 30.70 31.02 31.02 9,075,700
Aug 30, 2023 30.73 31.99 30.10 31.43 31.43 10,623,300
Aug 29, 2023 29.05 31.49 28.77 30.78 30.78 12,691,200
Aug 28, 2023 29.25 29.75 28.97 29.22 29.22 7,028,600
Aug 25, 2023 28.80 29.76 28.10 29.15 29.15 11,961,100
Aug 24, 2023 33.51 33.67 28.00 28.83 28.83 22,970,400
Aug 23, 2023 31.65 33.19 30.85 32.60 32.60 10,519,200
Aug 22, 2023 32.29 32.79 30.78 31.32 31.32 8,001,100
Aug 21, 2023 31.00 32.22 30.62 31.78 31.78 10,571,600
Aug 18, 2023 28.64 30.97 28.48 30.55 30.55 9,398,900
Aug 17, 2023 31.50 31.70 29.58 30.01 30.01 11,541,200
Aug 16, 2023 31.68 32.55 31.33 31.69 31.69 7,673,800
Aug 15, 2023 33.70 34.06 32.22 32.29 32.29 9,114,000
Aug 14, 2023 32.29 33.90 32.05 33.90 33.90 8,163,900
Aug 11, 2023 32.54 33.67 31.65 32.94 32.94 10,096,300
Aug 10, 2023 33.40 34.53 32.71 33.12 33.12 12,060,500
Aug 9, 2023 35.71 35.78 32.43 32.87 32.87 16,831,500
Aug 8, 2023 35.31 36.40 34.71 35.99 35.99 11,502,100
Aug 7, 2023 38.00 38.08 34.44 36.65 36.65 18,882,200
Aug 4, 2023 40.20 40.68 37.66 37.80 37.80 19,196,800
Aug 3, 2023 39.55 40.46 38.71 39.28 39.28 13,596,200
Aug 2, 2023 42.32 42.43 38.36 39.87 39.87 29,427,600
Aug 1, 2023 41.28 44.90 40.18 44.37 44.37 28,084,100
Jul 31, 2023 40.00 42.16 39.78 42.00 42.00 18,478,800
Jul 28, 2023 39.01 39.99 38.30 39.76 39.76 15,823,600
Jul 27, 2023 42.34 43.76 37.76 38.21 38.21 30,001,900
Jul 26, 2023 40.00 41.85 39.20 41.22 41.22 19,255,300
Jul 25, 2023 38.30 41.26 38.03 40.36 40.36 20,859,500
Jul 24, 2023 38.50 39.18 37.23 38.17 38.17 11,140,400
Jul 21, 2023 39.73 40.55 37.41 38.03 38.03 15,804,600
Jul 20, 2023 39.80 41.06 38.59 38.97 38.97 15,659,900
Jul 19, 2023 42.00 43.08 39.63 40.74 40.74 25,311,000
Jul 18, 2023 38.73 42.05 38.44 40.61 40.61 25,147,100
Jul 17, 2023 37.20 40.25 36.45 38.73 38.73 19,596,800
Jul 14, 2023 39.61 40.29 37.13 37.23 37.23 20,473,500
Jul 13, 2023 40.50 41.68 39.55 39.65 39.65 19,720,500
Jul 12, 2023 42.50 42.52 39.38 40.22 40.22 23,173,800
Jul 11, 2023 40.99 42.58 40.11 41.47 41.47 23,278,900
Jul 10, 2023 40.00 41.25 37.62 40.80 40.80 22,534,500
Jul 7, 2023 39.56 42.19 39.03 39.25 39.25 31,146,300
Jul 6, 2023 39.00 40.38 36.18 39.08 39.08 29,200,100
Jul 5, 2023 37.44 40.47 36.93 40.12 40.12 25,266,500
Jul 3, 2023 36.94 37.58 35.57 37.48 37.48 12,739,700
Jun 30, 2023 36.61 38.32 36.14 36.43 36.43 23,942,200
Jun 29, 2023 36.17 37.11 35.03 35.90 35.90 23,019,600
Jun 28, 2023 32.80 36.18 32.56 35.46 35.46 26,407,800
Jun 27, 2023 32.60 33.84 31.57 33.37 33.37 24,558,900
Jun 26, 2023 33.81 35.48 31.69 31.96 31.96 25,571,000
Jun 23, 2023 36.08 36.39 32.63 33.39 33.39 32,012,700
Jun 22, 2023 37.77 39.40 36.79 37.44 37.44 27,095,000
Jun 21, 2023 43.76 44.16 37.50 39.04 39.04 34,634,600
Jun 20, 2023 46.19 46.88 42.08 43.19 43.19 29,571,700
Jun 16, 2023 48.41 48.87 43.43 44.49 44.49 41,027,800
Jun 15, 2023 41.82 48.50 41.35 46.37 46.37 60,058,400
Jun 14, 2023 42.36 43.90 40.64 42.84 42.84 39,559,100
Jun 13, 2023 38.40 45.22 37.15 43.11 43.11 74,591,400
Jun 12, 2023 37.66 38.33 36.01 37.60 37.60 22,789,700
Jun 9, 2023 37.33 39.38 35.81 36.99 36.99 28,387,200
Jun 8, 2023 36.20 37.60 35.63 36.22 36.22 20,886,500
Jun 7, 2023 39.26 39.33 35.30 36.42 36.42 38,176,000
Jun 6, 2023 35.10 38.85 34.65 38.19 38.19 50,647,000
Jun 5, 2023 31.21 35.93 30.50 35.32 35.32 35,706,200
Jun 2, 2023 33.60 34.57 30.60 32.26 32.26 45,347,200
Jun 1, 2023 32.76 37.25 30.26 34.72 34.72 83,477,500
May 31, 2023 41.10 42.14 38.01 40.01 40.01 87,319,500
May 30, 2023 37.61 44.02 35.20 43.95 43.95 107,615,300
May 26, 2023 28.75 33.50 28.65 32.94 32.94 54,634,300
May 25, 2023 30.50 30.70 27.01 28.41 28.41 36,753,800
May 24, 2023 27.16 28.43 26.27 27.85 27.85 19,822,400
May 23, 2023 28.82 29.23 26.64 27.16 27.16 27,567,900
May 22, 2023 25.46 28.26 25.22 27.87 27.87 28,741,900
May 19, 2023 26.81 27.75 25.06 25.28 25.28 19,520,700
May 18, 2023 27.40 28.15 25.87 26.82 26.82 31,462,000
May 17, 2023 23.99 27.13 23.57 26.95 26.95 37,992,800
May 16, 2023 23.50 24.86 22.75 23.56 23.56 36,097,900
May 15, 2023 20.68 24.31 20.20 23.97 23.97 51,408,700
May 12, 2023 20.00 20.01 19.06 19.42 19.42 4,053,900
May 11, 2023 20.35 20.39 19.16 19.84 19.84 5,578,700
May 10, 2023 20.25 20.63 19.60 20.18 20.18 7,988,400
May 9, 2023 19.17 20.11 19.03 19.88 19.88 7,193,700
May 8, 2023 18.86 19.34 18.22 19.23 19.23 6,023,600
May 5, 2023 18.18 18.99 17.78 18.70 18.70 7,626,600
May 4, 2023 17.48 18.04 17.15 17.92 17.92 5,602,900
May 3, 2023 17.20 17.96 16.79 17.40 17.40 6,685,200
May 2, 2023 18.31 18.52 17.07 17.24 17.24 8,559,900
May 1, 2023 17.74 18.79 17.71 18.63 18.63 9,151,500
Apr 28, 2023 17.45 18.07 16.91 17.82 17.82 6,581,000
Apr 27, 2023 17.70 17.97 17.27 17.59 17.59 6,501,200

Related Tickers

SOUN SoundHound AI, Inc.
4.4000
+5.77%
 
SNOW Snowflake Inc.
158.13
+3.69%
 
SHOP Shopify Inc.
71.33
+1.11%
 
MSTR MicroStrategy Incorporated
1,282.38
+3.38%
 
U Unity Software Inc.
24.13
+3.47%
 
CRM Salesforce, Inc.
274.29
+0.42%
 
NOW ServiceNow, Inc.
723.55
+1.02%
 
UBER Uber Technologies, Inc.
69.05
-0.38%
 
MTTR Matterport, Inc.
4.7200
+0.85%
 
TTD The Trade Desk, Inc.
84.73
+1.67%