ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AI C3 AI Inc

24.065
-0.815 (-3.28%)
Last Updated: 13:51:54
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
-0.815 -3.28% 24.065 13:51:54
Open Price Low Price High Price Close Price Prev Close
25.28 23.9403 25.50 24.88
more quote information »

AI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.6626.7323.8625.953,699,778-2.60-9.73%
1 Month21.5026.8421.3324.654,039,5392.5711.93%
3 Months35.1838.3020.2328.656,112,326-11.12-31.59%
6 Months29.1738.3020.2328.517,528,569-5.11-17.50%
1 Year28.8248.8720.2333.5912,878,822-4.76-16.50%
3 Years61.7476.8510.1630.298,580,606-37.68-61.02%
5 Years7.08183.901.4034.825,790,01516.99239.90%

AI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 24.88 -1.27 -4.86% 26.04 26.20 24.815 4,608,944
May 21 2024 26.15 -0.36 -1.36% 26.24 26.36 25.78 3,574,397
May 20 2024 26.51 0.12 0.45% 26.46 26.58 25.76 2,930,828
May 17 2024 26.39 0.19 0.73% 26.15 26.655 26.01 4,033,404
May 16 2024 26.20 -0.39 -1.47% 26.66 26.73 25.89 3,351,319
May 15 2024 26.59 0.34 1.30% 26.67 26.84 25.41 5,451,775
May 14 2024 26.25 1.30 5.21% 25.98 26.66 25.67 7,085,110
May 13 2024 24.95 1.06 4.44% 24.36 25.69 24.1915 5,173,369
May 10 2024 23.89 -0.42 -1.73% 24.51 24.65 23.68 3,729,162
May 09 2024 24.31 -0.12 -0.49% 24.43 24.70 24.08 2,110,940
May 08 2024 24.43 -0.33 -1.33% 24.14 24.48 23.71 3,530,469
May 07 2024 24.76 -0.01 -0.04% 24.60 24.94 24.29 3,606,982
May 06 2024 24.77 0.73 3.04% 24.18 24.99 24.17 4,856,210
May 03 2024 24.04 0.89 3.84% 24.02 24.53 23.42 5,449,903
May 02 2024 23.15 0.46 2.03% 23.07 23.33 22.3191 3,117,453
May 01 2024 22.69 0.16 0.71% 22.45 23.58 22.2846 3,362,634
Apr 30 2024 22.53 -0.57 -2.47% 22.84 23.09 22.48 3,896,916
Apr 29 2024 23.10 0.27 1.18% 23.13 23.53 22.73 3,498,402
Apr 26 2024 22.83 0.67 3.02% 22.29 22.84 22.085 4,148,083
Apr 25 2024 22.16 -0.19 -0.85% 21.50 22.19 21.33 3,274,478
Apr 24 2024 22.35 0.02 0.09% 22.95 23.11 21.89 5,373,795
Apr 23 2024 22.33 0.76 3.52% 21.62 22.63 21.62 5,072,965
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock