C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 618.77 | 618.77 | 605.00 | 610.00 | 610.00 | 335 |
| 2024-02-29 | 605.40 | 650.00 | 605.40 | 632.00 | 632.00 | 2,532 |
| 2024-02-28 | 505.01 | 505.98 | 505.00 | 505.00 | 505.00 | 558 |
| 2024-02-27 | 484.51 | 484.51 | 484.51 | 484.51 | 484.51 | 0 |
| 2024-02-26 | 467.10 | 501.00 | 467.10 | 484.51 | 484.51 | 95 |
| 2024-02-23 | 460.00 | 460.00 | 443.01 | 443.01 | 443.01 | 68 |
| 2024-02-22 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2024-02-21 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2024-02-20 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 226 |
| 2024-02-19 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0 |
| 2024-02-16 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0 |
| 2024-02-15 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0 |
| 2024-02-14 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0 |
| 2024-02-13 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 131 |
| 2024-02-12 | 451.01 | 451.01 | 451.01 | 451.01 | 451.01 | 0 |
| 2024-02-09 | 451.01 | 451.01 | 451.01 | 451.01 | 451.01 | 0 |
| 2024-02-08 | 450.51 | 451.01 | 450.51 | 451.01 | 451.01 | 60 |
| 2024-02-07 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 10 |
| 2024-02-06 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2024-02-02 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2024-02-01 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2024-01-31 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2024-01-30 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 41 |
| 2024-01-29 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2024-01-26 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 14 |
| 2024-01-25 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | 0 |
| 2024-01-24 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | 8 |
| 2024-01-23 | 464.00 | 464.00 | 451.70 | 451.70 | 451.70 | 2,131 |
| 2024-01-22 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-01-19 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-01-18 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-01-17 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2024-01-16 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 57 |
| 2024-01-15 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2024-01-12 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2024-01-11 | 477.00 | 477.00 | 444.61 | 465.00 | 465.00 | 2,973 |
| 2024-01-10 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 71 |
| 2024-01-09 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-01-08 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 250 |
| 2024-01-05 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 17 |
| 2024-01-04 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-01-03 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-01-02 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2023-12-29 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 20 |
| 2023-12-28 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 0 |
| 2023-12-27 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 19 |
| 2023-12-26 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2023-12-22 | 510.00 | 510.00 | 499.00 | 499.00 | 499.00 | 72 |
| 2023-12-21 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-12-20 | 546.40 | 546.40 | 520.00 | 520.00 | 520.00 | 35 |
| 2023-12-19 | 553.00 | 553.00 | 539.00 | 546.00 | 546.00 | 1,029 |
| 2023-12-18 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 0 |
| 2023-12-15 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 38 |
| 2023-12-14 | 520.00 | 535.00 | 518.50 | 535.00 | 535.00 | 1,189 |
| 2023-12-13 | 463.61 | 481.00 | 463.61 | 481.00 | 481.00 | 82 |
| 2023-12-11 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 0 |
| 2023-12-08 | 478.90 | 481.00 | 478.90 | 481.00 | 481.00 | 4,740 |
| 2023-12-07 | 531.00 | 531.00 | 457.00 | 457.01 | 457.01 | 4,871 |
| 2023-12-06 | 530.00 | 530.00 | 523.00 | 530.00 | 530.00 | 200 |
| 2023-12-05 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
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.