C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2021-12-15 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2021-12-14 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2021-12-13 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2021-12-10 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 37 |
| 2021-12-09 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 321 |
| 2021-12-03 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2021-12-02 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2021-12-01 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2021-11-30 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 50 |
| 2021-11-29 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 361 |
| 2021-11-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-11-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-11-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-11-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-11-22 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-11-19 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-11-18 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 538 |
| 2021-11-17 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-16 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-12 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-11 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-10 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-09 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-08 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-05 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-04 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-03 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-11-01 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-10-29 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-10-28 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2021-10-27 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 21 |
| 2021-10-26 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 0 |
| 2021-10-25 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 0 |
| 2021-10-22 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 23 |
| 2021-10-21 | 923.40 | 923.40 | 923.40 | 923.40 | 923.40 | 0 |
| 2021-10-20 | 923.40 | 923.40 | 923.40 | 923.40 | 923.40 | 0 |
| 2021-10-19 | 923.40 | 923.40 | 923.40 | 923.40 | 923.40 | 0 |
| 2021-10-18 | 923.40 | 923.40 | 923.40 | 923.40 | 923.40 | 0 |
| 2021-10-15 | 923.40 | 923.40 | 923.40 | 923.40 | 923.40 | 325 |
| 2021-10-14 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0 |
← NewerPage 21 of 21 · 1,241 trading days
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.