C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-07 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 48 |
| 2022-06-06 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-06-03 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 250 |
| 2022-06-02 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2022-06-01 | 385.00 | 385.00 | 376.00 | 376.00 | 376.00 | 332 |
| 2022-05-31 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-24 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-23 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-20 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-19 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-18 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-16 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 32 |
| 2022-05-13 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-12 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-11 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-06 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-04 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-05-02 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-04-29 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-04-28 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-04-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-04-26 | 375.00 | 375.00 | 360.00 | 360.00 | 360.00 | 40 |
| 2022-04-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-21 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-20 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-19 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-18 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-13 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-12 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-11 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-08 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-07 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-06 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-04 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-01 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-31 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-30 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-29 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-28 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-24 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-23 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-18 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-17 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-16 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-15 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-03-14 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 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.