AI

C3 AI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
C3 AI Inc AI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.24 22.25% 17.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.21 15.21 17.82 17.78 14.56
more quote information »

AI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0217.8213.3714.793,450,2760.784.58%
1 Month19.5420.1613.3716.822,450,915-1.74-8.9%
3 Months22.3626.4713.3720.053,051,101-4.56-20.39%
6 Months50.2551.648613.3726.803,573,146-32.45-64.58%
1 Year52.0376.8513.3739.423,233,074-34.23-65.79%
3 Years7.57183.901.4057.391,989,59610.23135.14%
5 Years14.20183.901.4051.001,366,6663.6025.35%

AI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 17.78 3.22 22.12% 15.21 17.82 15.21 6,042,898
May 12 2022 14.56 0.71 5.13% 13.48 15.17 13.37 3,603,921
May 11 2022 13.85 -1.08 -7.23% 14.76 15.34 13.65 3,413,242
May 10 2022 14.93 0.23 1.56% 15.14 15.58 13.85 4,456,051
May 09 2022 14.70 -1.49 -9.2% 15.50 15.90 14.68 3,170,238
May 06 2022 16.19 -0.89 -5.21% 17.02 17.10 15.3282 2,607,928
May 05 2022 17.08 -1.37 -7.43% 18.19 18.20 16.71 2,364,690
May 04 2022 18.45 1.22 7.08% 17.20 18.59 16.50 2,644,983
May 03 2022 17.23 -0.89 -4.91% 17.16 17.97 16.98 2,902,796
May 02 2022 18.12 1.13 6.65% 17.17 18.31 16.56 2,501,948
Apr 29 2022 16.99 -0.84 -4.71% 17.72 18.59 16.94 1,415,595
Apr 28 2022 17.83 0.78 4.57% 17.39 17.96 16.55 2,223,321
Apr 27 2022 17.05 -0.58 -3.29% 17.54 18.0899 17.04 2,014,216
Apr 26 2022 17.63 -1.06 -5.67% 18.42 18.59 17.35 2,095,845
Apr 25 2022 18.69 0.84 4.71% 17.72 18.90 17.62 2,311,925
Apr 22 2022 17.85 -0.39 -2.14% 18.11 18.60 17.5905 1,660,360
Apr 21 2022 18.24 -0.73 -3.85% 19.32 19.80 18.11 1,851,183
Apr 20 2022 18.97 -0.84 -4.24% 19.91 19.91 18.81 1,601,117
Apr 19 2022 19.81 0.91 4.81% 18.94 20.16 18.65 1,545,749
Apr 18 2022 18.90 -0.79 -4.01% 19.54 19.578 18.52 2,182,280
See More Historical Prices ยป
Your Recent History
NYSE
AI
C3 AI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 04:16:50