C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2023-03-16 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2023-03-15 | 386.20 | 391.50 | 386.20 | 391.50 | 391.50 | 9,808 |
| 2023-03-14 | 386.20 | 391.50 | 386.20 | 391.50 | 391.50 | 9,808 |
| 2023-03-13 | 473.53 | 473.53 | 473.53 | 473.53 | 473.53 | 0 |
| 2023-03-10 | 473.53 | 473.53 | 473.53 | 473.53 | 473.53 | 0 |
| 2023-03-09 | 473.53 | 473.53 | 473.53 | 473.53 | 473.53 | 8 |
| 2023-03-08 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | 0 |
| 2023-03-07 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | 0 |
| 2023-03-06 | 514.99 | 521.40 | 496.10 | 496.10 | 496.10 | 847 |
| 2023-03-03 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2023-03-02 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 10,766 |
| 2023-03-01 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2,704 |
| 2023-02-28 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-02-27 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-02-24 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-02-23 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 51 |
| 2023-02-22 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 38 |
| 2023-02-21 | 481.40 | 481.40 | 481.40 | 481.40 | 481.40 | 0 |
| 2023-02-20 | 481.40 | 481.40 | 481.40 | 481.40 | 481.40 | 0 |
| 2023-02-17 | 481.40 | 481.40 | 481.40 | 481.40 | 481.40 | 0 |
| 2023-02-16 | 481.40 | 481.40 | 481.40 | 481.40 | 481.40 | 5,024 |
| 2023-02-15 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 779 |
| 2023-02-14 | 405.00 | 410.00 | 400.00 | 400.00 | 400.00 | 8,213 |
| 2023-02-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-02-10 | 419.75 | 420.00 | 419.75 | 420.00 | 420.00 | 57 |
| 2023-02-09 | 509.50 | 509.50 | 442.00 | 460.00 | 460.00 | 248 |
| 2023-02-08 | 492.00 | 509.50 | 468.00 | 509.50 | 509.50 | 11,430 |
| 2023-02-07 | 499.82 | 499.82 | 499.82 | 499.82 | 499.82 | 6,568 |
| 2023-02-03 | 282.62 | 282.62 | 282.62 | 282.62 | 282.62 | 0 |
| 2023-02-02 | 282.62 | 282.62 | 282.62 | 282.62 | 282.62 | 0 |
| 2023-02-01 | 282.62 | 282.62 | 282.62 | 282.62 | 282.62 | 0 |
| 2023-01-31 | 282.62 | 282.62 | 282.62 | 282.62 | 282.62 | 0 |
| 2023-01-30 | 282.62 | 282.62 | 282.62 | 282.62 | 282.62 | 0 |
| 2023-01-27 | 282.62 | 282.62 | 282.62 | 282.62 | 282.62 | 190 |
| 2023-01-26 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-01-25 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 918 |
| 2023-01-24 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-23 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-20 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-18 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-17 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-16 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-13 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-11 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-10 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-09 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-06 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-05 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-04 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-01-02 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-12-30 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 27 |
| 2022-12-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-12-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-12-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-11-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-11-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 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.