C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 405.00 | 405.00 | 390.00 | 390.00 | 390.00 | 527 |
| 2022-03-10 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2022-03-09 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2022-03-08 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2022-03-07 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2022-03-04 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2022-03-03 | 475.60 | 494.00 | 472.00 | 494.00 | 494.00 | 185 |
| 2022-03-02 | 452.50 | 452.50 | 450.50 | 450.50 | 450.50 | 20 |
| 2022-03-01 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2022-02-28 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2022-02-25 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2022-02-24 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 76 |
| 2022-02-23 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-22 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-21 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-18 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-17 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-16 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-15 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-14 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-11 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-10 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-09 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-08 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-04 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2022-02-03 | 550.58 | 550.58 | 515.10 | 515.10 | 515.10 | 50 |
| 2022-02-02 | 550.58 | 550.58 | 550.58 | 550.58 | 550.58 | 152 |
| 2022-02-01 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-31 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-28 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-27 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-26 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-25 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-24 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-21 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-20 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-19 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-18 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-17 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-14 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-13 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-12 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-11 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-10 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-07 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-06 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-05 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-04 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-01-03 | 657.00 | 657.00 | 645.00 | 645.00 | 645.00 | 129 |
| 2021-12-31 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-30 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-29 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-28 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-27 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-24 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-23 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-22 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-21 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-20 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0 |
| 2021-12-17 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 36 |
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.