C3 Ai Inc (AI) Historical Stock Data

32.36 ↓0.60 (-1.82%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AI is up 0.47% a day on average. There have been 16 days where C3 Ai Inc closed green and 14 days where AI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	32.82	32.36	↓$0.46 (-1.40%)	30.94	33.10	8.62M
2024-11-19	27.46	32.96	↑$5.50 (20.03%)	27.30	33.50	27.76M
2024-11-18	26.20	26.54	↑$0.34 (1.30%)	25.81	26.73	2.66M
2024-11-15	26.30	25.99	↓$0.31 (-1.18%)	25.39	26.35	3.19M
2024-11-14	27.51	26.38	↓$1.13 (-4.11%)	26.24	27.72	2.71M
2024-11-13	27.79	27.25	↓$0.54 (-1.94%)	27.19	28.63	3.04M
2024-11-12	27.73	27.79	↑$0.06 (0.22%)	27.08	28.03	2.83M
2024-11-11	28.05	28.19	↑$0.14 (0.50%)	27.95	29.29	5.12M
2024-11-08	27.38	27.56	↑$0.18 (0.66%)	26.69	27.72	2.75M
2024-11-07	27.73	27.52	↓$0.21 (-0.76%)	27.40	28.55	3.19M
2024-11-06	27.49	27.70	↑$0.21 (0.76%)	27.35	28.53	5.42M
2024-11-05	25.35	26.59	↑$1.24 (4.89%)	25.26	26.79	3.12M
2024-11-04	24.82	24.84	↑$0.02 (0.08%)	24.20	25.01	2.38M
2024-11-01	24.98	25.03	↑$0.05 (0.20%)	24.92	25.93	2.74M
2024-10-31	25.75	24.63	↓$1.12 (-4.35%)	24.45	26.09	2.84M
2024-10-30	26.16	25.95	↓$0.21 (-0.80%)	25.91	27.15	2.19M
2024-10-29	26.35	26.35	↑$0.00 (0.00%)	25.90	26.57	1.78M
2024-10-28	25.52	26.34	↑$0.82 (3.21%)	25.52	26.50	2.26M
2024-10-25	25.25	25.28	↑$0.03 (0.12%)	25.24	25.97	2.19M
2024-10-24	24.80	25.00	↑$0.20 (0.81%)	24.70	25.22	1.85M
2024-10-23	25.24	24.42	↓$0.82 (-3.25%)	24.25	25.37	2.47M
2024-10-22	25.44	25.22	↓$0.22 (-0.86%)	25.14	25.59	1.55M
2024-10-21	25.71	25.55	↓$0.16 (-0.62%)	25.21	26.17	1.83M
2024-10-18	26.11	25.67	↓$0.44 (-1.69%)	25.63	26.34	1.77M
2024-10-17	26.11	25.93	↓$0.18 (-0.69%)	25.60	26.52	2.20M
2024-10-16	26.34	26.17	↓$0.17 (-0.65%)	25.43	26.45	2.69M
2024-10-15	27.57	26.19	↓$1.38 (-5.01%)	26.16	27.94	3.66M
2024-10-14	27.24	27.58	↑$0.34 (1.25%)	26.82	27.70	3.50M
2024-10-11	26.09	27.24	↑$1.15 (4.41%)	26.09	27.48	5.70M
2024-10-10	25.50	26.23	↑$0.73 (2.86%)	24.97	26.37	3.66M