C3.ai, Inc. (NY: AI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	24.62	24.79	23.88	24.40	2,959,700	+0.03(+0.12%)
Oct 30, 2023	25.61	25.76	23.66	24.37	4,981,015	-0.48(-1.93%)
Oct 27, 2023	26.00	26.04	24.54	24.85	3,712,616	-0.46(-1.82%)
Oct 26, 2023	24.43	25.90	24.43	25.31	6,006,365	+0.88(+3.60%)
Oct 25, 2023	26.20	26.28	24.41	24.43	4,748,376	-2.03(-7.67%)
Oct 24, 2023	25.00	26.47	24.95	26.46	5,992,451	+1.91(+7.78%)
Oct 23, 2023	23.99	24.99	23.31	24.55	4,507,435	+0.24(+0.99%)
Oct 20, 2023	25.10	25.16	23.95	24.31	6,501,359	-0.92(-3.65%)
Oct 19, 2023	25.98	26.16	25.02	25.23	6,647,268	-0.50(-1.94%)
Oct 18, 2023	26.00	26.38	25.59	25.73	5,206,517	-0.57(-2.17%)
Oct 17, 2023	24.42	26.46	24.33	26.30	7,715,345	+1.52(+6.13%)
Oct 16, 2023	24.68	25.15	24.35	24.78	4,474,784	+0.03(+0.12%)
Oct 13, 2023	25.04	25.25	24.44	24.75	5,196,772	-0.53(-2.10%)
Oct 12, 2023	27.00	27.06	24.94	25.28	7,844,900	-1.44(-5.39%)
Oct 11, 2023	27.15	27.50	26.39	26.72	10,453,142	+0.00(+0.00%)
Oct 10, 2023	24.82	27.00	24.66	26.72	11,116,060	+2.01(+8.13%)
Oct 09, 2023	24.01	24.99	23.62	24.71	5,858,493	-0.04(-0.16%)
Oct 06, 2023	23.80	24.98	23.56	24.75	4,911,866	+0.52(+2.15%)
Oct 05, 2023	23.82	24.65	23.53	24.23	3,954,357	+0.12(+0.50%)
Oct 04, 2023	24.10	24.35	23.37	24.11	4,526,946	+0.14(+0.58%)
Oct 03, 2023	24.30	24.73	23.61	23.97	5,308,160	-0.73(-2.96%)
Oct 02, 2023	25.72	25.86	24.44	24.70	4,858,701	-0.82(-3.21%)
Sep 29, 2023	25.64	26.22	25.17	25.52	6,662,562	+0.36(+1.43%)
Sep 28, 2023	24.18	25.46	23.90	25.16	6,092,010	+0.74(+3.03%)
Sep 27, 2023	24.00	24.95	23.87	24.42	7,595,717	+0.79(+3.34%)
Sep 26, 2023	23.95	24.47	23.45	23.63	5,704,493	-0.74(-3.04%)
Sep 25, 2023	24.00	24.27	24.22	24.37	6,438,957	-0.14(-0.57%)
Sep 22, 2023	25.89	26.28	24.45	24.51	7,584,763	-1.14(-4.44%)
Sep 21, 2023	24.94	26.18	24.94	25.65	7,793,384	-0.75(-2.84%)
Sep 20, 2023	27.42	28.09	26.37	26.40	6,930,095	-0.87(-3.19%)
Sep 19, 2023	26.92	27.43	26.32	27.27	6,152,848	+0.14(+0.52%)
Sep 18, 2023	27.02	27.34	26.42	27.13	6,718,750	-0.23(-0.84%)
Sep 15, 2023	28.09	28.30	27.04	27.36	8,210,998	-0.86(-3.05%)
Sep 14, 2023	28.11	28.65	27.53	28.22	7,804,870	+0.45(+1.62%)
Sep 13, 2023	28.10	28.33	27.30	27.77	7,306,306	-0.33(-1.17%)
Sep 12, 2023	27.66	30.08	27.54	28.10	11,517,910	-0.12(-0.43%)
Sep 11, 2023	28.18	28.55	27.33	28.22	8,940,799	+0.18(+0.64%)
Sep 08, 2023	27.52	28.67	27.44	28.04	11,636,794	+0.43(+1.56%)
Sep 07, 2023	27.94	28.20	25.53	27.61	26,044,710	-3.85(-12.24%)
Sep 06, 2023	32.05	32.65	30.90	31.46	19,398,756	+0.03(+0.10%)
Sep 05, 2023	31.22	31.54	29.95	31.43	8,436,893	+0.21(+0.67%)
Sep 01, 2023	31.59	31.78	30.66	31.22	6,770,975	+0.20(+0.64%)
Aug 31, 2023	31.18	31.84	30.70	31.02	9,067,717	-0.41(-1.30%)
Aug 30, 2023	30.73	31.99	30.10	31.43	10,617,478	+0.65(+2.11%)
Aug 29, 2023	29.05	31.49	28.77	30.78	12,669,170	+1.56(+5.34%)
Aug 28, 2023	29.25	29.75	28.97	29.22	7,025,218	+0.07(+0.24%)
Aug 25, 2023	28.80	29.76	28.10	29.15	11,961,120	+0.32(+1.11%)
Aug 24, 2023	33.51	33.67	28.00	28.83	22,943,376	-3.77(-11.56%)
Aug 23, 2023	31.65	33.19	30.85	32.60	10,454,284	+1.28(+4.09%)
Aug 22, 2023	32.29	32.79	30.78	31.32	7,991,117	-0.46(-1.45%)
Aug 21, 2023	31.00	32.22	30.62	31.78	10,564,796	+1.23(+4.03%)
Aug 18, 2023	28.64	30.97	28.48	30.55	9,413,000	+0.54(+1.80%)
Aug 17, 2023	31.50	31.70	29.58	30.01	11,523,188	-1.68(-5.30%)
Aug 16, 2023	31.68	32.55	31.33	31.69	7,664,789	-0.60(-1.86%)
Aug 15, 2023	33.70	34.06	32.22	32.29	9,109,014	-1.61(-4.75%)
Aug 14, 2023	32.29	33.91	32.05	33.90	8,139,847	+0.96(+2.91%)
Aug 11, 2023	32.54	33.67	31.65	32.94	10,119,017	-0.18(-0.54%)
Aug 10, 2023	33.40	34.53	32.71	33.12	12,050,904	+0.25(+0.76%)
Aug 09, 2023	35.71	35.77	32.43	32.87	16,787,806	-3.12(-8.67%)
Aug 08, 2023	35.31	36.40	34.71	35.99	11,494,105	-0.66(-1.80%)
Aug 07, 2023	38.00	38.08	34.44	36.65	18,862,660	-1.15(-3.04%)
Aug 04, 2023	40.20	40.68	37.66	37.80	19,243,780	-1.48(-3.77%)
Aug 03, 2023	39.55	40.46	38.71	39.28	13,650,744	-0.59(-1.48%)
Aug 02, 2023	42.32	42.43	38.36	39.87	29,853,598	-4.50(-10.14%)