ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AI C3 AI Inc

28.81
-0.11 (-0.38%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
C3 AI Inc AI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -0.38% 28.81 20:00:00
Open Price Low Price High Price Close Price Prev Close
28.85 28.4062 29.32 29.05 28.92
more quote information »

AI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.5132.189128.2129.954,863,835-2.70-8.57%
1 Month28.6138.3025.63532.5411,330,6370.200.70%
3 Months28.9038.3023.5829.748,648,162-0.09-0.31%
6 Months27.0238.3023.2728.658,524,5111.796.62%
1 Year21.4248.8716.7931.9815,820,2997.3934.50%
3 Years79.0780.9610.1631.388,428,386-50.26-63.56%
5 Years8.19183.901.4035.215,585,22820.62251.77%

AI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 29.05 0.13 0.45% 28.85 29.32 28.4062 4,193,918
Mar 15 2024 28.92 -0.18 -0.62% 28.53 29.37 28.21 5,223,653
Mar 14 2024 29.10 -1.27 -4.18% 30.00 30.30 28.66 5,772,257
Mar 13 2024 30.37 -0.31 -1.01% 30.40 30.93 30.14 3,967,160
Mar 12 2024 30.68 -0.19 -0.62% 31.39 31.39 29.73 5,071,391
Mar 11 2024 30.87 -0.83 -2.62% 31.51 32.1891 30.81 4,762,315
Mar 08 2024 31.70 -0.07 -0.22% 32.10 34.26 31.52 10,144,892
Mar 07 2024 31.77 -0.69 -2.13% 32.64 33.00 31.7485 6,697,497
Mar 06 2024 32.46 1.20 3.84% 32.88 33.3296 31.88 9,753,438
Mar 05 2024 31.26 -2.81 -8.25% 33.00 33.5344 30.89 11,380,652
Mar 04 2024 34.07 -1.80 -5.02% 36.47 37.54 33.8101 14,580,214
Mar 01 2024 35.87 -1.10 -2.98% 35.63 35.90 33.71 21,560,275
Feb 29 2024 36.97 7.28 24.52% 35.18 38.30 33.75 56,203,063
Feb 28 2024 29.69 -0.41 -1.36% 29.555 30.26 29.01 15,680,456
Feb 27 2024 30.10 1.20 4.15% 29.335 30.30 29.04 9,989,888
Feb 26 2024 28.90 2.75 10.52% 26.00 29.08 25.88 11,802,911
Feb 23 2024 26.15 -0.48 -1.80% 26.33 26.62 25.635 5,433,893
Feb 22 2024 26.63 0.45 1.72% 27.10 27.21 26.385 6,176,623
Feb 21 2024 26.18 -0.87 -3.22% 26.25 26.45 25.84 5,310,477
Feb 20 2024 27.05 -1.68 -5.85% 28.61 28.69 26.32 6,248,647
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock