C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-08-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-08-29 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-08-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5 |
| 2022-08-25 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-24 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-23 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-22 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-19 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-18 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-17 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-16 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-15 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-12 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-08-11 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 32 |
| 2022-08-10 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 5 |
| 2022-08-09 | 435.59 | 435.59 | 435.59 | 435.59 | 435.59 | 6 |
| 2022-08-08 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 38 |
| 2022-08-05 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2022-08-04 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 13 |
| 2022-08-03 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-08-02 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-08-01 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-29 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-28 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-27 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-26 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-25 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-22 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-21 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-20 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-19 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-18 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-15 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-14 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-13 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-12 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-11 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-08 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-07 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-06 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-05 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-04 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-07-01 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-30 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-29 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-28 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-27 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-24 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-23 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-22 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-21 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-20 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-17 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-16 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-15 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-14 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-13 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-10 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-09 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 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.