AI - C3.ai, Inc.
20.92
-0.040 -0.191%
Share volume: 4,203,034
Last Updated: 03-11-2025
Computer Software/Services – Computer Programming And Data Processing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.96
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $20.85 | $20.85 | $21.72 | $21.72 | $20.62 | $20.62 | $20.92 | $20.92 | 4,203,034 | $4,203,034.00 |
| 03-10-2025 | $21.62 | $21.62 | $22.11 | $22.11 | $20.51 | $20.51 | $20.96 | $20.96 | 6,428,389 | $6,428,389.00 |
| 03-07-2025 | $21.15 | $21.15 | $22.79 | $22.79 | $20.92 | $20.92 | $22.53 | $22.53 | 4,720,137 | $4,720,137.00 |
| 03-06-2025 | $22.12 | $22.12 | $22.54 | $22.54 | $21.26 | $21.26 | $21.50 | $21.50 | 4,626,314 | $4,626,314.00 |
| 03-05-2025 | $22.19 | $22.19 | $22.80 | $22.80 | $21.84 | $21.84 | $22.64 | $22.64 | 3,561,811 | $3,561,811.00 |
| 03-04-2025 | $21.40 | $21.40 | $22.96 | $22.96 | $20.97 | $20.97 | $22.10 | $22.10 | 6,732,000 | $6,732,000.00 |
| 03-03-2025 | $23.99 | $23.99 | $24.35 | $24.35 | $22.01 | $22.01 | $22.03 | $22.03 | 6,307,353 | $6,307,353.00 |
| 02-28-2025 | $23.21 | $23.21 | $24.15 | $24.15 | $22.82 | $22.82 | $23.45 | $23.45 | 7,522,179 | $7,467,177.00 |
| 02-27-2025 | $24.95 | $24.95 | $25.68 | $25.68 | $23.50 | $23.50 | $23.88 | $23.88 | 14,816,940 | $14,816,940.00 |
| 02-26-2025 | $26.66 | $26.66 | $27.51 | $27.51 | $26.30 | $26.30 | $26.44 | $26.44 | 8,067,861 | $8,067,861.00 |