C3.ai, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 637.00 | 662.00 | 637.00 | 662.00 | 662.00 | 229 |
| 2024-11-15 | 525.00 | 530.00 | 521.00 | 530.00 | 530.00 | 150 |
| 2024-11-14 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | 0 |
| 2024-11-13 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | 11 |
| 2024-11-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-11 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 25 |
| 2024-11-07 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-11-06 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1,057 |
| 2024-11-05 | 530.60 | 530.60 | 530.50 | 530.50 | 530.50 | 389 |
| 2024-11-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 97 |
| 2024-11-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 67 |
| 2024-10-31 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | 0 |
| 2024-10-30 | 532.00 | 534.20 | 532.00 | 534.20 | 534.20 | 208 |
| 2024-10-29 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 101 |
| 2024-10-28 | 516.01 | 530.00 | 516.01 | 530.00 | 530.00 | 36 |
| 2024-10-25 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 35 |
| 2024-10-24 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 86 |
| 2024-10-23 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | 15 |
| 2024-10-22 | 496.11 | 496.11 | 496.11 | 496.11 | 496.11 | 80 |
| 2024-10-21 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 128 |
| 2024-10-18 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-10-17 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 32 |
| 2024-10-16 | 533.19 | 533.19 | 521.00 | 521.00 | 521.00 | 151 |
| 2024-10-15 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-10-14 | 527.50 | 540.00 | 527.50 | 540.00 | 540.00 | 76 |
| 2024-10-11 | 512.00 | 529.99 | 512.00 | 526.00 | 526.00 | 401 |
| 2024-10-10 | 500.00 | 511.71 | 500.00 | 511.71 | 511.71 | 29 |
| 2024-10-09 | 490.00 | 500.99 | 490.00 | 498.80 | 498.80 | 2,799 |
| 2024-10-08 | 475.97 | 475.97 | 475.00 | 475.00 | 475.00 | 27 |
| 2024-10-07 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 26 |
| 2024-10-04 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2024-10-03 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 22 |
| 2024-10-02 | 475.00 | 475.00 | 450.00 | 450.00 | 450.00 | 72 |
| 2024-09-30 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2024-09-27 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2024-09-26 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 19 |
| 2024-09-25 | 466.66 | 472.00 | 466.66 | 470.00 | 470.00 | 93 |
| 2024-09-24 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | 0 |
| 2024-09-23 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | 0 |
| 2024-09-20 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | 0 |
| 2024-09-19 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | 31 |
| 2024-09-18 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | 23 |
| 2024-09-17 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2024-09-13 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 17 |
| 2024-09-12 | 433.00 | 441.71 | 433.00 | 441.71 | 441.71 | 35 |
| 2024-09-11 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-09-10 | 431.00 | 431.00 | 430.00 | 430.00 | 430.00 | 72 |
| 2024-09-09 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 6 |
| 2024-09-06 | 425.02 | 425.02 | 425.02 | 425.02 | 425.02 | 16 |
| 2024-09-05 | 390.00 | 428.39 | 390.00 | 428.39 | 428.39 | 480 |
| 2024-09-04 | 471.00 | 471.00 | 460.00 | 460.00 | 460.00 | 3,297 |
| 2024-09-03 | 448.00 | 471.00 | 448.00 | 465.00 | 465.00 | 124 |
| 2024-09-02 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2024-08-30 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 11 |
| 2024-08-29 | 466.00 | 466.00 | 456.50 | 458.00 | 458.00 | 450 |
| 2024-08-28 | 447.99 | 450.00 | 447.99 | 450.00 | 450.00 | 388 |
| 2024-08-27 | 470.00 | 470.00 | 465.00 | 465.70 | 465.70 | 2,532 |
| 2024-08-26 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2024-08-23 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 15 |
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.