C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 17 |
| 2023-12-01 | 508.01 | 526.00 | 508.01 | 526.00 | 526.00 | 235 |
| 2023-11-30 | 509.20 | 509.20 | 505.50 | 505.50 | 505.50 | 69 |
| 2023-11-29 | 524.81 | 530.00 | 524.81 | 530.00 | 530.00 | 69 |
| 2023-11-28 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | 12 |
| 2023-11-27 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2023-11-24 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 200 |
| 2023-11-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-11-22 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-11-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 84 |
| 2023-11-17 | 472.98 | 472.98 | 472.98 | 472.98 | 472.98 | 0 |
| 2023-11-16 | 472.98 | 472.98 | 472.98 | 472.98 | 472.98 | 0 |
| 2023-11-15 | 472.98 | 472.98 | 472.98 | 472.98 | 472.98 | 0 |
| 2023-11-14 | 472.98 | 472.98 | 472.98 | 472.98 | 472.98 | 0 |
| 2023-11-13 | 472.98 | 472.98 | 472.98 | 472.98 | 472.98 | 0 |
| 2023-11-10 | 472.00 | 472.98 | 472.00 | 472.98 | 472.98 | 38 |
| 2023-11-09 | 472.98 | 472.98 | 472.98 | 472.98 | 472.98 | 0 |
| 2023-11-08 | 472.98 | 472.98 | 472.98 | 472.98 | 472.98 | 0 |
| 2023-11-07 | 472.98 | 472.98 | 472.98 | 472.98 | 472.98 | 9 |
| 2023-11-06 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-11-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-11-01 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 32 |
| 2023-10-31 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | 0 |
| 2023-10-30 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | 0 |
| 2023-10-27 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | 10,000 |
| 2023-10-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-10-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-10-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-10-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 10 |
| 2023-10-20 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 0 |
| 2023-10-19 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 0 |
| 2023-10-18 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 0 |
| 2023-10-17 | 460.00 | 469.80 | 460.00 | 469.80 | 469.80 | 208 |
| 2023-10-16 | 450.01 | 450.01 | 450.01 | 450.01 | 450.01 | 7 |
| 2023-10-13 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | 0 |
| 2023-10-12 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | 0 |
| 2023-10-11 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | 0 |
| 2023-10-10 | 471.61 | 476.50 | 471.61 | 476.50 | 476.50 | 16 |
| 2023-10-09 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2023-10-06 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 10 |
| 2023-10-05 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2023-10-04 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2023-10-03 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2023-10-02 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2023-09-29 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2023-09-28 | 445.00 | 445.00 | 442.80 | 445.00 | 445.00 | 47 |
| 2023-09-27 | 427.00 | 430.00 | 427.00 | 430.00 | 430.00 | 17 |
| 2023-09-26 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2023-09-25 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 154 |
| 2023-09-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 33 |
| 2023-09-21 | 445.02 | 445.02 | 444.00 | 444.00 | 444.00 | 158 |
| 2023-09-20 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-09-19 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 10 |
| 2023-09-18 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 10 |
| 2023-09-15 | 476.66 | 476.66 | 476.66 | 476.66 | 476.66 | 0 |
| 2023-09-14 | 476.66 | 476.66 | 476.66 | 476.66 | 476.66 | 8 |
| 2023-09-13 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 143 |
| 2023-09-12 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-09-11 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 6 |
| 2023-09-08 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 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.