C3 Ai Inc (AI) Historical Stock Data

20.72 ↓0.15 (-0.72%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AI is down -1.13% a day on average. There have been 8 days where C3 Ai Inc closed green and 22 days where AI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	20.58	20.87	↑$0.29 (1.41%)	20.45	21.40	4.67M
2024-04-17	20.54	20.60	↑$0.06 (0.29%)	20.34	21.11	5.02M
2024-04-16	20.57	20.50	↓$0.07 (-0.34%)	20.23	20.93	6.02M
2024-04-15	22.30	20.84	↓$1.46 (-6.55%)	20.81	22.43	7.10M
2024-04-12	23.17	22.43	↓$0.74 (-3.19%)	22.22	23.37	6.02M
2024-04-11	23.68	23.67	↓$0.01 (-0.04%)	23.10	23.85	4.96M
2024-04-10	24.25	23.61	↓$0.64 (-2.64%)	23.47	24.30	6.67M
2024-04-09	25.00	24.93	↓$0.07 (-0.28%)	24.51	25.17	3.45M
2024-04-08	25.41	24.97	↓$0.44 (-1.73%)	24.96	25.67	2.91M
2024-04-05	24.71	25.16	↑$0.45 (1.82%)	24.59	25.29	4.09M
2024-04-04	25.79	25.02	↓$0.77 (-2.99%)	24.92	26.07	5.87M
2024-04-03	25.58	25.33	↓$0.25 (-0.98%)	25.22	25.71	3.76M
2024-04-02	25.72	25.76	↑$0.04 (0.16%)	25.12	25.85	4.10M
2024-04-01	27.00	26.40	↓$0.60 (-2.22%)	26.08	27.10	4.09M
2024-03-28	27.12	27.07	↓$0.05 (-0.18%)	27.03	27.75	3.09M
2024-03-27	27.27	27.26	↓$0.01 (-0.04%)	26.77	27.55	3.51M
2024-03-26	28.02	27.06	↓$0.96 (-3.43%)	27.01	28.15	4.06M
2024-03-25	27.86	27.63	↓$0.23 (-0.83%)	26.90	28.33	5.19M
2024-03-22	28.22	27.82	↓$0.40 (-1.42%)	27.43	28.39	3.69M
2024-03-21	29.22	28.38	↓$0.84 (-2.87%)	28.34	29.46	4.36M
2024-03-20	28.30	28.65	↑$0.35 (1.24%)	27.82	28.88	4.04M
2024-03-19	28.25	28.29	↑$0.04 (0.14%)	27.76	28.80	3.95M
2024-03-18	28.85	29.05	↑$0.20 (0.69%)	28.41	29.32	4.20M
2024-03-15	28.56	28.92	↑$0.36 (1.26%)	28.21	29.37	5.23M
2024-03-14	30.00	29.10	↓$0.90 (-3.00%)	28.66	30.30	5.78M
2024-03-13	30.40	30.37	↓$0.03 (-0.10%)	30.14	30.93	3.98M
2024-03-12	31.39	30.68	↓$0.71 (-2.26%)	29.73	31.39	5.07M
2024-03-11	31.50	30.87	↓$0.63 (-2.00%)	30.81	32.19	4.77M
2024-03-08	32.10	31.70	↓$0.40 (-1.25%)	31.52	34.26	10.15M
2024-03-07	32.64	31.77	↓$0.87 (-2.67%)	31.75	33.00	6.71M