C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 720.00 | 820.00 | 720.00 | 791.00 | 791.00 | 1,040 |
| 2023-06-14 | 742.28 | 752.00 | 710.00 | 727.00 | 727.00 | 380 |
| 2023-06-13 | 700.00 | 757.00 | 700.00 | 717.61 | 717.61 | 1,625 |
| 2023-06-12 | 637.50 | 637.50 | 629.50 | 629.50 | 629.50 | 110 |
| 2023-06-09 | 670.00 | 670.00 | 639.00 | 639.00 | 639.00 | 323 |
| 2023-06-08 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 87 |
| 2023-06-07 | 671.00 | 671.00 | 600.00 | 600.00 | 600.00 | 103 |
| 2023-06-06 | 660.00 | 668.60 | 645.00 | 646.00 | 646.00 | 4,090 |
| 2023-06-05 | 580.00 | 622.00 | 571.50 | 618.09 | 618.09 | 601 |
| 2023-06-02 | 580.00 | 590.00 | 550.00 | 571.50 | 571.50 | 671 |
| 2023-06-01 | 569.99 | 655.00 | 555.00 | 599.00 | 599.00 | 1,672 |
| 2023-05-31 | 771.00 | 776.00 | 663.41 | 702.84 | 702.84 | 5,762 |
| 2023-05-30 | 680.00 | 750.00 | 680.00 | 750.00 | 750.00 | 3,918 |
| 2023-05-29 | 501.77 | 501.77 | 501.77 | 501.77 | 501.77 | 0 |
| 2023-05-26 | 501.77 | 501.77 | 501.77 | 501.77 | 501.77 | 0 |
| 2023-05-25 | 502.00 | 502.00 | 501.77 | 501.77 | 501.77 | 2,140 |
| 2023-05-24 | 479.98 | 487.88 | 479.98 | 487.88 | 487.88 | 1,500 |
| 2023-05-23 | 483.06 | 497.98 | 483.06 | 497.98 | 497.98 | 14 |
| 2023-05-22 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | 0 |
| 2023-05-19 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | 0 |
| 2023-05-18 | 495.00 | 495.00 | 472.00 | 472.25 | 472.25 | 1,013 |
| 2023-05-17 | 405.01 | 405.01 | 405.01 | 405.01 | 405.01 | 0 |
| 2023-05-16 | 417.00 | 417.00 | 405.01 | 405.01 | 405.01 | 36 |
| 2023-05-15 | 406.00 | 417.00 | 406.00 | 417.00 | 417.00 | 245 |
| 2023-05-12 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-05-11 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-05-10 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-05-09 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 12 |
| 2023-05-08 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2023-05-05 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 15 |
| 2023-05-04 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2023-05-03 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 36 |
| 2023-05-02 | 355.72 | 355.72 | 355.72 | 355.72 | 355.72 | 0 |
| 2023-04-28 | 355.72 | 355.72 | 355.72 | 355.72 | 355.72 | 0 |
| 2023-04-27 | 355.72 | 355.72 | 355.72 | 355.72 | 355.72 | 0 |
| 2023-04-26 | 355.72 | 355.72 | 355.72 | 355.72 | 355.72 | 0 |
| 2023-04-25 | 355.72 | 355.72 | 355.72 | 355.72 | 355.72 | 0 |
| 2023-04-24 | 360.99 | 360.99 | 355.72 | 355.72 | 355.72 | 79 |
| 2023-04-21 | 380.00 | 380.00 | 357.50 | 357.50 | 357.50 | 6,915 |
| 2023-04-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 133 |
| 2023-04-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6 |
| 2023-04-18 | 395.41 | 395.41 | 395.41 | 395.41 | 395.41 | 13 |
| 2023-04-17 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2023-04-14 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2023-04-13 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2023-04-12 | 400.94 | 410.00 | 395.00 | 395.00 | 395.00 | 474 |
| 2023-04-11 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-04-10 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-04-05 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-04-04 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 266 |
| 2023-04-03 | 600.81 | 606.00 | 595.00 | 605.00 | 605.00 | 6,050 |
| 2023-03-31 | 558.00 | 587.00 | 558.00 | 587.00 | 587.00 | 3,882 |
| 2023-03-30 | 494.97 | 495.00 | 494.97 | 495.00 | 495.00 | 9,452 |
| 2023-03-29 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 1,806 |
| 2023-03-28 | 456.00 | 456.00 | 443.25 | 443.25 | 443.25 | 6,536 |
| 2023-03-27 | 462.91 | 462.91 | 462.91 | 462.91 | 462.91 | 0 |
| 2023-03-24 | 460.22 | 462.91 | 460.20 | 462.91 | 462.91 | 110 |
| 2023-03-23 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2023-03-22 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2023-03-21 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 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.