C3ai Inc (724)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.714999 | -9.83194150673 | 37.784999 | 42.305 | 31.965 | 59218 | 35.96614066 | DE |
| 4 | -2.13 | -5.88397790055 | 36.2 | 43.995 | 31.965 | 41471 | 36.7590914 | DE |
| 12 | 12.505 | 57.9874797125 | 21.565 | 43.995 | 20.204999 | 22188 | 33.25072783 | DE |
| 26 | 8.785 | 34.7439193198 | 25.285 | 43.995 | 16.5 | 13823 | 30.52036105 | DE |
| 52 | 7.4 | 27.7465316835 | 26.67 | 43.995 | 16.5 | 15336 | 28.4375367 | DE |
| 156 | 4.02 | 13.377703827 | 30.05 | 44.4 | 9.68 | 10108 | 27.61812737 | DE |
| 260 | -20.93 | -38.0545454545 | 55 | 61.2 | 9.68 | 8278 | 27.80069097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 33.845 | -0.97 | -2.77 | 35.5 | 35.75 | 33.799999 | 25867 |
| 1734730020 | 34.81 | 0.82 | 2.40 | 33 | 35.35 | 31.965 | 55473 |
| 1734643620 | 33.994999 | -4.5 | -11.68 | 37.994999 | 37.994999 | 32.53 | 147930 |
| 1734557220 | 38.49 | -2.5 | -6.09 | 40.375 | 42.305 | 37.295 | 42058 |
| 1734470820 | 40.985 | 0.14 | 0.36 | 40.805 | 41.549999 | 39.86 | 19505 |
| 1734384420 | 40.84 | 3.16 | 8.37 | 37.784999 | 40.885 | 37.2 | 31122 |
| 1734125220 | 37.685 | 1.21 | 3.30 | 37.04 | 38.2 | 35.5 | 15847 |
| 1734038820 | 36.479999 | 0.12 | 0.33 | 36.21 | 37.99 | 35.435 | 26974 |
| 1733952420 | 36.36 | -3.21 | -8.10 | 39.5 | 39.595 | 34.905 | 46075 |
| 1733866020 | 39.565 | 0.18 | 0.46 | 41.755 | 43.995 | 33.75 | 137219 |
| 1733779620 | 39.385 | 1.09 | 2.83 | 39.945 | 40.7 | 38.03 | 64118 |
| 1733520420 | 38.299999 | 2.74 | 7.71 | 36.025 | 38.43 | 35.674999 | 18744 |
| 1733434020 | 35.56 | -0.15 | -0.41 | 35.895 | 37.42 | 35.455 | 28651 |
| 1733347620 | 35.705 | 0.68 | 1.96 | 35.104999 | 37.32 | 35.034999 | 18468 |
| 1733261220 | 35.02 | 0.63 | 1.83 | 34.725 | 35.49 | 33.525 | 9441 |
| 1733174820 | 34.39 | -0.96 | -2.70 | 35.6 | 36.505 | 34.354999 | 27208 |
| 1732915620 | 35.345 | 1.04 | 3.02 | 34.765 | 37.28 | 34.575 | 18184 |
| 1732829220 | 34.31 | -0.31 | -0.90 | 34.545 | 34.905 | 34.065 | 5497 |
| 1732742820 | 34.619999 | -0.11 | -0.32 | 34.6 | 34.93 | 33.52 | 24890 |
| 1732656420 | 34.729999 | -1.38 | -3.81 | 36 | 36.225 | 34.2 | 35600 |
| 1732570020 | 36.104999 | 0.19 | 0.53 | 36.2 | 37.93 | 36.005 | 56556 |
| 1732310820 | 35.915 | 2.72 | 8.19 | 33.865 | 35.945 | 32.505 | 42259 |
| 1732224420 | 33.195 | 2.65 | 8.66 | 30.7 | 34.345 | 30.005 | 45667 |
| 1732138020 | 30.55 | -0.53 | -1.71 | 31.925 | 32 | 29.43 | 36081 |
| 1732051620 | 31.08 | 6.24 | 25.10 | 25.305 | 31.585 | 24.93 | 80584 |
| 1731965220 | 24.845 | 0.28 | 1.14 | 24.855 | 25.13 | 24.415 | 10363 |
| 1731705960 | 24.565 | -0.7 | -2.75 | 24.79 | 25.065 | 24.14 | 9022 |
| 1731619560 | 25.26 | -0.55 | -2.11 | 25.91 | 26.215 | 24.98 | 5779 |
| 1731533160 | 25.805 | -0.44 | -1.68 | 26.015 | 27.065 | 25.8 | 15840 |
| 1731446820 | 26.245 | -0.19 | -0.72 | 26.835 | 26.835 | 25.515 | 8781 |
| 1731360420 | 26.435 | 0.91 | 3.59 | 25.64 | 27.49 | 25.64 | 16194 |
| 1731101220 | 25.52 | 0.15 | 0.57 | 25.415 | 25.815 | 24.9 | 9075 |
| 1731014760 | 25.375 | -0.45 | -1.72 | 25.925 | 26.425 | 25.375 | 4649 |
| 1730928360 | 25.82 | 1.3 | 5.28 | 25.35 | 26.515 | 25.35 | 24116 |
| 1730841960 | 24.525 | 1.79 | 7.85 | 22.92 | 24.525 | 22.84 | 4696 |
| 1730755560 | 22.74 | -0.56 | -2.38 | 23.21 | 23.21 | 22.185 | 4489 |
| 1730496360 | 23.295 | 0.69 | 3.03 | 22.89 | 23.795 | 22.68 | 868 |
| 1730409960 | 22.61 | -1.5 | -6.20 | 23.745 | 23.835 | 22.52 | 2981 |
| 1730323560 | 24.105 | -0.18 | -0.74 | 24.515 | 24.95 | 24.105 | 3646 |
| 1730237160 | 24.285 | -0.03 | -0.10 | 24.495 | 24.5 | 24.09 | 8580 |
| 1730150760 | 24.31 | 0.85 | 3.62 | 23.655 | 24.5 | 23.485 | 4387 |
| 1729888020 | 23.46 | 0.44 | 1.89 | 23.065 | 24 | 23.065 | 2786 |
| 1729801560 | 23.025 | 0.37 | 1.63 | 22.72 | 23.245 | 22.72 | 2977 |
| 1729715160 | 22.655 | -0.93 | -3.92 | 23.465 | 23.53 | 22.555 | 6221 |
| 1729628760 | 23.58 | -0.02 | -0.06 | 23.39 | 23.66 | 23.205 | 6697 |
| 1729542360 | 23.595 | -0.06 | -0.23 | 23.76 | 24.155 | 23.36 | 6607 |
| 1729283160 | 23.65 | -0.31 | -1.27 | 23.825 | 24.14 | 23.65 | 3192 |
| 1729196760 | 23.955 | -0.07 | -0.29 | 24.1 | 24.395 | 23.695 | 5004 |
| 1729110360 | 24.025 | -0.31 | -1.25 | 24.225 | 24.35 | 23.43 | 10176 |
| 1729023960 | 24.33 | -0.98 | -3.85 | 25.535 | 25.535 | 24.33 | 11934 |
| 1728937620 | 25.305 | 0.25 | 1.02 | 24.955 | 25.335 | 24.635 | 14084 |
| 1728678360 | 25.05 | 1.05 | 4.38 | 24.13 | 25.105 | 23.735 | 8937 |
| 1728591960 | 24 | 0.02 | 0.06 | 23.94 | 24.055 | 22.84 | 7069 |
| 1728505560 | 23.985 | 1.79 | 8.04 | 22.275 | 23.985 | 22.115 | 12800 |
| 1728419160 | 22.2 | 0.2 | 0.91 | 21.835 | 22.3 | 21.735 | 7745 |
| 1728332760 | 22 | 0.2 | 0.94 | 21.99 | 22.02 | 21.66 | 7844 |
| 1728073560 | 21.795 | 0.96 | 4.61 | 21.005 | 22.04 | 20.795 | 10159 |
| 1727987220 | 20.835 | -0.18 | -0.86 | 20.614999 | 21 | 20.454999 | 4373 |
| 1727900820 | 21.015 | 0.47 | 2.26 | 20.204999 | 21.015 | 20.204999 | 3826 |
| 1727814420 | 20.55 | -1.09 | -5.02 | 21.855 | 21.995 | 20.27 | 25423 |
| 1727728020 | 21.635 | 0.07 | 0.30 | 21.565 | 21.91 | 21.239999 | 5938 |
| 1727468760 | 21.57 | -0.16 | -0.74 | 21.925 | 22.05 | 21.565 | 4241 |
| 1727382360 | 21.73 | -0.07 | -0.30 | 21.8 | 22.295 | 21.49 | 12813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
