Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| C3 AI Inc | NYSE:AI | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.6162 | 1.90% | 32.9762 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 181,016 | 14:04:29 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 32.36 | -0.60 | -1.82% | 30.94 | 33.10 | 8,995,107 |
| 19 Nov 2024 | 32.96 | 6.42 | 24.19% | 27.30 | 33.50 | 27,885,924 |
| 18 Nov 2024 | 26.54 | 0.55 | 2.12% | 25.80 | 26.73 | 2,667,771 |
| 15 Nov 2024 | 25.99 | -0.39 | -1.48% | 25.39 | 26.41 | 3,191,877 |
| 14 Nov 2024 | 26.38 | -0.87 | -3.19% | 26.24 | 27.715 | 2,718,076 |
| 13 Nov 2024 | 27.25 | -0.54 | -1.94% | 27.185 | 28.63 | 3,042,509 |
| 12 Nov 2024 | 27.79 | -0.40 | -1.42% | 27.08 | 28.03 | 2,842,109 |
| 11 Nov 2024 | 28.19 | 0.63 | 2.29% | 27.95 | 29.29 | 5,157,479 |
| 08 Nov 2024 | 27.56 | 0.04 | 0.15% | 26.69 | 27.72 | 2,756,427 |
| 07 Nov 2024 | 27.52 | -0.18 | -0.65% | 27.40 | 28.55 | 3,448,584 |
| 06 Nov 2024 | 27.70 | 1.11 | 4.17% | 27.485 | 28.53 | 5,370,232 |
| 05 Nov 2024 | 26.59 | 1.75 | 7.05% | 25.25 | 26.79 | 3,393,236 |
| 04 Nov 2024 | 24.84 | -0.19 | -0.76% | 24.20 | 25.03 | 2,386,964 |
| 01 Nov 2024 | 25.03 | 0.40 | 1.62% | 24.91 | 25.93 | 2,857,357 |
| 31 Oct 2024 | 24.63 | -1.32 | -5.09% | 24.45 | 26.085 | 3,143,719 |
| 30 Oct 2024 | 25.95 | -0.40 | -1.52% | 25.905 | 27.15 | 2,196,148 |
| 29 Oct 2024 | 26.35 | 0.01 | 0.04% | 25.90 | 26.568 | 1,791,752 |
| 28 Oct 2024 | 26.34 | 1.06 | 4.19% | 25.52 | 26.50 | 2,317,829 |
| 25 Oct 2024 | 25.28 | 0.28 | 1.12% | 25.24 | 26.05 | 2,219,198 |
| 24 Oct 2024 | 25.00 | 0.58 | 2.38% | 24.68 | 25.22 | 1,860,865 |
| 23 Oct 2024 | 24.42 | -0.80 | -3.17% | 24.25 | 25.365 | 2,482,898 |
| 22 Oct 2024 | 25.22 | -0.33 | -1.29% | 25.14 | 25.59 | 1,702,464 |
| 21 Oct 2024 | 25.55 | -0.12 | -0.47% | 25.21 | 26.17 | 1,849,810 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.614 | 33.50 | 25.39 | 31.58 | 8,901,465 | 5.36 | 19.42% |
| 1 Month | 24.75 | 33.50 | 24.20 | 29.13 | 4,423,301 | 8.23 | 33.24% |
| 3 Months | 23.55 | 33.50 | 19.442 | 25.42 | 4,311,154 | 9.43 | 40.03% |
| 6 Months | 26.24 | 33.50 | 19.442 | 26.75 | 4,416,560 | 6.74 | 25.67% |
| 1 Year | 28.96 | 38.30 | 19.442 | 27.88 | 6,003,596 | 4.02 | 13.87% |
| 3 Years | 39.71 | 48.87 | 10.16 | 28.67 | 8,727,950 | -6.73 | -16.96% |
| 5 Years | 5.67 | 183.90 | 1.40 | 34.57 | 5,989,014 | 27.31 | 481.59% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
