C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 457.00 | 461.01 | 457.00 | 461.01 | 461.01 | 695 |
| 2024-05-29 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 301 |
| 2024-05-28 | 400.08 | 400.08 | 400.08 | 400.08 | 400.08 | 46 |
| 2024-05-27 | 400.02 | 400.02 | 400.02 | 400.02 | 400.02 | 0 |
| 2024-05-24 | 400.02 | 400.02 | 400.02 | 400.02 | 400.02 | 58 |
| 2024-05-23 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2024-05-22 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 740 |
| 2024-05-21 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 12 |
| 2024-05-20 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2024-05-17 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2024-05-16 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 153 |
| 2024-05-15 | 449.68 | 449.68 | 441.00 | 441.00 | 441.00 | 408 |
| 2024-05-14 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2024-05-13 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2024-05-10 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2024-05-09 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2024-05-08 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2024-05-07 | 418.00 | 418.16 | 415.00 | 417.00 | 417.00 | 453 |
| 2024-05-06 | 386.01 | 386.01 | 386.01 | 386.01 | 386.01 | 0 |
| 2024-05-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 124 |
| 2024-05-02 | 386.01 | 386.01 | 386.01 | 386.01 | 386.01 | 63 |
| 2024-04-30 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 152 |
| 2024-04-29 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2024-04-26 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,284 |
| 2024-04-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 9 |
| 2024-04-24 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 6 |
| 2024-04-23 | 374.01 | 374.01 | 374.01 | 374.01 | 374.01 | 44 |
| 2024-04-22 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 55 |
| 2024-04-19 | 380.77 | 380.77 | 356.00 | 356.00 | 356.00 | 41 |
| 2024-04-18 | 348.00 | 361.00 | 348.00 | 355.81 | 355.81 | 926 |
| 2024-04-17 | 353.00 | 361.19 | 353.00 | 361.19 | 361.19 | 1,019 |
| 2024-04-16 | 349.99 | 350.00 | 349.99 | 350.00 | 350.00 | 81 |
| 2024-04-15 | 355.01 | 368.99 | 342.01 | 342.01 | 342.01 | 63 |
| 2024-04-12 | 382.01 | 394.79 | 366.61 | 371.50 | 371.50 | 353 |
| 2024-04-11 | 377.51 | 395.59 | 377.51 | 389.00 | 389.00 | 108 |
| 2024-04-10 | 395.00 | 401.79 | 377.51 | 396.38 | 396.38 | 71 |
| 2024-04-09 | 396.91 | 408.00 | 392.02 | 408.00 | 408.00 | 79 |
| 2024-04-08 | 413.42 | 413.42 | 413.42 | 413.42 | 413.42 | 0 |
| 2024-04-05 | 413.42 | 413.42 | 413.42 | 413.42 | 413.42 | 0 |
| 2024-04-04 | 413.42 | 413.42 | 413.42 | 413.42 | 413.42 | 0 |
| 2024-04-03 | 413.42 | 413.42 | 413.42 | 413.42 | 413.42 | 0 |
| 2024-04-02 | 430.00 | 430.00 | 413.42 | 413.42 | 413.42 | 49 |
| 2024-04-01 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 127 |
| 2024-03-27 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-03-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-03-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-03-22 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-03-21 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 11 |
| 2024-03-20 | 506.48 | 506.48 | 506.48 | 506.48 | 506.48 | 0 |
| 2024-03-19 | 506.48 | 506.48 | 506.48 | 506.48 | 506.48 | 0 |
| 2024-03-15 | 506.48 | 506.48 | 506.48 | 506.48 | 506.48 | 0 |
| 2024-03-14 | 506.48 | 506.48 | 506.48 | 506.48 | 506.48 | 0 |
| 2024-03-13 | 510.00 | 510.00 | 506.00 | 506.48 | 506.48 | 3,161 |
| 2024-03-12 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 43 |
| 2024-03-11 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 61 |
| 2024-03-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 13 |
| 2024-03-07 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 144 |
| 2024-03-06 | 554.40 | 554.40 | 554.40 | 554.40 | 554.40 | 407 |
| 2024-03-05 | 538.77 | 543.00 | 538.77 | 540.00 | 540.00 | 5,088 |
| 2024-03-04 | 624.00 | 624.00 | 595.00 | 595.00 | 595.00 | 150 |
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.