| Company Name |
Stock Ticker Symbol |
Market |
Type |
| C3 AI Inc |
AI |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-5.25 |
-13.12% |
34.76 |
14:08:15 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 32.745 |
30.26 |
37.25 |
|
40.01 |
more quote information »
AI Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 30.50 | 44.02 | 27.01 | 38.64 | 71,109,550 | 4.26 | 13.97% |
| 1 Month | 17.48 | 44.02 | 17.15 | 31.65 | 30,556,346 | 17.28 | 98.86% |
| 3 Months | 24.95 | 44.02 | 16.79 | 27.28 | 23,598,615 | 9.81 | 39.32% |
| 6 Months | 12.93 | 44.02 | 10.16 | 25.65 | 19,612,155 | 21.83 | 168.83% |
| 1 Year | 19.04 | 44.02 | 10.16 | 24.73 | 10,862,110 | 15.72 | 82.56% |
| 3 Years | 2.36 | 183.90 | 2.35 | 36.90 | 5,621,061 | 32.40 | 1,372.88% |
| 5 Years | 11.50 | 183.90 | 1.40 | 35.22 | 3,521,644 | 23.26 | 202.26% |
AI 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| May 31 2023 |
40.01 |
-3.94 |
-8.96% |
41.10 |
42.14 |
38.01 |
85,978,943 |
| May 30 2023 |
43.95 |
11.01 |
33.42% |
37.61 |
44.02 |
35.20 |
107,112,764 |
| May 26 2023 |
32.94 |
4.53 |
15.95% |
28.87 |
33.50 |
28.65 |
54,667,677 |
| May 25 2023 |
28.41 |
0.56 |
2.01% |
30.50 |
30.6999 |
27.01 |
36,678,814 |
| May 24 2023 |
27.85 |
0.69 |
2.54% |
27.03 |
28.43 |
26.27 |
19,570,670 |
| May 23 2023 |
27.16 |
-0.71 |
-2.55% |
28.82 |
29.23 |
26.64 |
27,541,727 |
| May 22 2023 |
27.87 |
2.59 |
10.25% |
25.49 |
28.259 |
25.22 |
28,684,396 |
| May 19 2023 |
25.28 |
-1.54 |
-5.74% |
26.91 |
27.75 |
25.06 |
19,606,069 |
| May 18 2023 |
26.82 |
-0.13 |
-0.48% |
27.40 |
28.1499 |
25.87 |
31,395,094 |
| May 17 2023 |
26.95 |
3.39 |
14.39% |
23.89 |
27.13 |
23.57 |
37,942,942 |
| May 16 2023 |
23.56 |
-0.41 |
-1.71% |
23.64 |
24.86 |
22.75 |
36,059,104 |
| May 15 2023 |
23.97 |
4.13 |
20.82% |
20.75 |
24.31 |
20.20 |
51,354,680 |
| May 12 2023 |
19.84 |
0.00 |
0.0% |
19.84 |
19.84 |
19.84 |
0 |
| May 11 2023 |
19.84 |
-0.34 |
-1.68% |
20.40 |
20.40 |
19.16 |
5,558,889 |
| May 10 2023 |
20.18 |
0.30 |
1.51% |
20.25 |
20.63 |
19.60 |
7,977,742 |
| May 09 2023 |
19.88 |
0.65 |
3.38% |
19.18 |
20.11 |
19.03 |
7,177,653 |
| May 08 2023 |
19.23 |
0.53 |
2.83% |
18.98 |
19.34 |
18.22 |
5,998,735 |
| May 05 2023 |
18.70 |
0.78 |
4.35% |
18.15 |
18.99 |
17.7801 |
7,628,851 |
| May 04 2023 |
17.92 |
0.52 |
2.99% |
17.48 |
18.04 |
17.15 |
5,580,901 |
| May 03 2023 |
17.40 |
0.16 |
0.93% |
17.20 |
17.96 |
16.79 |
6,668,646 |
| May 02 2023 |
17.24 |
-1.39 |
-7.46% |
18.31 |
18.52 |
17.07 |
8,539,309 |
| May 01 2023 |
18.63 |
0.81 |
4.55% |
17.74 |
18.79 |
17.71 |
9,139,323 |
See More Historical Prices ยป
