C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 461.71 | 461.71 | 461.71 | 461.71 | 461.71 | 200 |
| 2024-08-21 | 466.50 | 466.50 | 466.50 | 466.50 | 466.50 | 0 |
| 2024-08-20 | 469.55 | 469.55 | 460.20 | 466.50 | 466.50 | 367 |
| 2024-08-19 | 482.15 | 482.15 | 480.00 | 480.00 | 480.00 | 52 |
| 2024-08-16 | 482.15 | 482.15 | 482.15 | 482.15 | 482.15 | 130 |
| 2024-08-15 | 473.41 | 473.41 | 473.41 | 473.41 | 473.41 | 85 |
| 2024-08-14 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | 0 |
| 2024-08-13 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | 105 |
| 2024-08-12 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | 0 |
| 2024-08-09 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | 37 |
| 2024-08-08 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | 0 |
| 2024-08-07 | 471.00 | 471.00 | 460.60 | 460.60 | 460.60 | 210 |
| 2024-08-06 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | 0 |
| 2024-08-05 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | 80 |
| 2024-08-02 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | 0 |
| 2024-08-01 | 499.00 | 499.00 | 494.60 | 494.60 | 494.60 | 218 |
| 2024-07-31 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 44 |
| 2024-07-30 | 488.01 | 488.01 | 488.01 | 488.01 | 488.01 | 0 |
| 2024-07-29 | 488.01 | 488.01 | 488.01 | 488.01 | 488.01 | 0 |
| 2024-07-26 | 488.01 | 488.01 | 488.01 | 488.01 | 488.01 | 5 |
| 2024-07-25 | 493.01 | 493.01 | 493.01 | 493.01 | 493.01 | 6 |
| 2024-07-24 | 518.49 | 518.49 | 518.49 | 518.49 | 518.49 | 0 |
| 2024-07-23 | 518.49 | 518.49 | 518.49 | 518.49 | 518.49 | 0 |
| 2024-07-22 | 518.49 | 518.49 | 518.49 | 518.49 | 518.49 | 0 |
| 2024-07-19 | 518.49 | 518.49 | 518.49 | 518.49 | 518.49 | 78 |
| 2024-07-18 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-07-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-07-16 | 529.22 | 530.00 | 529.22 | 530.00 | 530.00 | 323 |
| 2024-07-15 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 15 |
| 2024-07-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-07-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5 |
| 2024-07-10 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | 5 |
| 2024-07-09 | 539.49 | 539.49 | 539.49 | 539.49 | 539.49 | 8 |
| 2024-07-08 | 545.00 | 558.99 | 545.00 | 558.99 | 558.99 | 122 |
| 2024-07-05 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2024-07-04 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2024-07-03 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2024-07-02 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2024-07-01 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 14 |
| 2024-06-28 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2024-06-27 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 252 |
| 2024-06-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-21 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 13 |
| 2024-06-20 | 532.90 | 532.90 | 532.90 | 532.90 | 532.90 | 0 |
| 2024-06-19 | 532.90 | 532.90 | 532.90 | 532.90 | 532.90 | 0 |
| 2024-06-18 | 532.15 | 532.90 | 532.15 | 532.90 | 532.90 | 116 |
| 2024-06-17 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | 7 |
| 2024-06-14 | 556.00 | 556.00 | 515.91 | 515.91 | 515.91 | 421 |
| 2024-06-13 | 595.00 | 595.00 | 553.81 | 553.81 | 553.81 | 410 |
| 2024-06-12 | 609.75 | 609.75 | 609.75 | 609.75 | 609.75 | 5 |
| 2024-06-11 | 570.75 | 579.59 | 565.00 | 565.00 | 565.00 | 247 |
| 2024-06-10 | 550.11 | 571.39 | 550.11 | 571.39 | 571.39 | 3,503 |
| 2024-06-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 76 |
| 2024-06-06 | 537.77 | 538.00 | 537.77 | 538.00 | 538.00 | 251 |
| 2024-06-05 | 518.41 | 518.41 | 518.41 | 518.41 | 518.41 | 57 |
| 2024-06-04 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2024-06-03 | 520.00 | 520.00 | 517.00 | 518.00 | 518.00 | 1,771 |
| 2024-05-31 | 487.00 | 490.00 | 487.00 | 490.00 | 490.00 | 16 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.