C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 15 |
| 2023-09-06 | 554.41 | 556.00 | 544.14 | 554.00 | 554.00 | 136 |
| 2023-09-05 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2023-09-04 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2023-09-01 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2023-08-31 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 1,102 |
| 2023-08-30 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 71 |
| 2023-08-29 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 99 |
| 2023-08-28 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-08-25 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 6 |
| 2023-08-24 | 552.03 | 552.03 | 552.03 | 552.03 | 552.03 | 0 |
| 2023-08-23 | 552.03 | 552.03 | 552.03 | 552.03 | 552.03 | 31 |
| 2023-08-22 | 540.01 | 540.01 | 540.01 | 540.01 | 540.01 | 56 |
| 2023-08-21 | 510.02 | 510.02 | 510.02 | 510.02 | 510.02 | 0 |
| 2023-08-18 | 510.02 | 510.02 | 510.02 | 510.02 | 510.02 | 10 |
| 2023-08-17 | 530.00 | 530.00 | 510.01 | 510.01 | 510.01 | 94 |
| 2023-08-16 | 532.41 | 550.00 | 532.41 | 540.01 | 540.01 | 76 |
| 2023-08-15 | 580.00 | 580.00 | 558.12 | 558.12 | 558.12 | 224 |
| 2023-08-14 | 580.00 | 580.00 | 570.00 | 577.00 | 577.00 | 163 |
| 2023-08-11 | 566.66 | 570.00 | 566.66 | 566.66 | 566.66 | 89 |
| 2023-08-10 | 580.00 | 580.00 | 565.00 | 566.25 | 566.25 | 537 |
| 2023-08-09 | 625.00 | 625.00 | 553.71 | 573.00 | 573.00 | 335 |
| 2023-08-08 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 16 |
| 2023-08-07 | 610.00 | 640.00 | 610.00 | 640.00 | 640.00 | 332 |
| 2023-08-04 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 33 |
| 2023-08-03 | 687.11 | 727.12 | 684.56 | 695.00 | 695.00 | 5,452 |
| 2023-08-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 373 |
| 2023-08-01 | 725.00 | 750.00 | 725.00 | 749.40 | 749.40 | 747 |
| 2023-07-31 | 704.07 | 704.07 | 700.00 | 704.07 | 704.07 | 1,877 |
| 2023-07-28 | 643.76 | 643.76 | 643.76 | 643.76 | 643.76 | 0 |
| 2023-07-27 | 704.00 | 715.00 | 640.00 | 643.76 | 643.76 | 695 |
| 2023-07-26 | 668.11 | 690.00 | 666.74 | 690.00 | 690.00 | 148 |
| 2023-07-25 | 652.81 | 693.00 | 652.81 | 680.00 | 680.00 | 942 |
| 2023-07-24 | 653.40 | 707.00 | 653.40 | 707.00 | 707.00 | 302 |
| 2023-07-21 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 32 |
| 2023-07-20 | 670.00 | 670.00 | 658.00 | 658.00 | 658.00 | 423 |
| 2023-07-19 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 49 |
| 2023-07-18 | 664.85 | 700.00 | 664.85 | 700.00 | 700.00 | 559 |
| 2023-07-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-07-14 | 640.00 | 640.00 | 639.97 | 640.00 | 640.00 | 1,452 |
| 2023-07-13 | 694.41 | 694.41 | 676.00 | 676.00 | 676.00 | 681 |
| 2023-07-12 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-07-11 | 720.00 | 750.00 | 715.00 | 750.00 | 750.00 | 105 |
| 2023-07-10 | 664.21 | 664.21 | 664.21 | 664.21 | 664.21 | 22 |
| 2023-07-07 | 696.61 | 696.61 | 685.81 | 685.81 | 685.81 | 353 |
| 2023-07-06 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 271 |
| 2023-07-05 | 680.00 | 696.16 | 663.01 | 680.00 | 680.00 | 453 |
| 2023-07-04 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2023-07-03 | 640.06 | 640.06 | 623.00 | 623.00 | 623.00 | 76 |
| 2023-06-30 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 529 |
| 2023-06-29 | 615.00 | 620.00 | 610.00 | 610.75 | 610.75 | 2,581 |
| 2023-06-28 | 600.00 | 612.89 | 599.02 | 607.00 | 607.00 | 830 |
| 2023-06-27 | 551.00 | 582.00 | 540.00 | 578.36 | 578.36 | 1,229 |
| 2023-06-26 | 570.00 | 570.00 | 548.01 | 551.00 | 551.00 | 563 |
| 2023-06-23 | 607.50 | 607.50 | 591.05 | 591.05 | 591.05 | 55 |
| 2023-06-22 | 700.00 | 700.00 | 649.00 | 649.50 | 649.50 | 324 |
| 2023-06-21 | 745.00 | 745.00 | 660.81 | 664.00 | 664.00 | 279 |
| 2023-06-20 | 760.00 | 760.00 | 720.00 | 745.00 | 745.00 | 313 |
| 2023-06-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-06-16 | 780.00 | 780.00 | 747.00 | 760.00 | 760.00 | 289 |
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.