TipRanks
Go Ultimate55% OFF

C3ai (AI1) Historical Prices

MX:AI1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026218.00218.00218.00218.00218.00-5.45%260.27
Oct 29, 2026230.56230.56230.56230.56230.56+0.68%70.06
Oct 28, 2026229.00229.00229.00229.00229.00-1.29%80.07
Oct 27, 2026232.00232.00232.00232.00232.00-3.33%1271.11
Oct 26, 2026240.00240.00240.00240.00240.00+3.45%70.06
Oct 23, 2026229.00232.00229.00232.00232.00+3.57%2171.86
Oct 22, 2026224.00224.00223.99224.00224.00+4.19%3252.92
Oct 21, 2026215.00230.00215.00215.00215.00+0.00%00.00
Oct 20, 2026215.00215.00215.00215.00215.00+3.42%210.19
Oct 19, 2026209.00209.00207.89207.89207.89-1.00%310.28
Oct 16, 2026210.00210.00210.00210.00210.00-4.55%100.09
Oct 15, 2026220.00220.00220.00220.00220.00+0.00%120.11
Oct 14, 2026220.00230.00195.00220.00220.00+0.00%00.00
Oct 13, 2026220.00220.00219.00220.00220.00+3.29%300.27
Oct 12, 2026225.00225.00213.00213.00213.00-0.93%3613.47
Oct 09, 2026215.00215.00215.00215.00215.00+4.88%100.10
Oct 08, 2026205.00215.00195.00205.00205.00+0.00%00.00
Oct 07, 2026205.00205.00195.00205.00205.00+0.00%00.00
Oct 06, 2026205.00205.00201.00205.00205.00+0.00%00.00
Oct 05, 2026205.00205.00205.00205.00205.00+1.68%290.27
Oct 02, 2026201.61320.00196.81201.61201.61+0.00%00.00
Oct 01, 2026200.00206.10200.00201.61201.61+7.81%1,22913.94
Sep 30, 2026187.00199.00187.00187.00187.00+0.00%00.00
Sep 29, 2026186.20187.00186.20187.00187.00-1.58%400.46
Sep 28, 2026190.00190.00181.71190.00190.00+0.00%00.00
Sep 25, 2026190.00190.00190.00190.00190.00-1.55%100.11
Sep 24, 2026193.00193.00181.71193.00193.00+0.00%00.00
Sep 23, 2026193.00200.00186.80193.00193.00+0.00%00.00
Sep 22, 2026193.00200.00186.00193.00193.00+0.00%00.00
Sep 21, 2026193.00200.00183.80193.00193.00+0.00%00.00
Sep 18, 2026193.00200.00160.00193.00193.00+0.00%00.00
Sep 17, 2026193.00203.00160.00193.00193.00+0.00%00.00
Sep 16, 2026193.00211.51160.00193.00193.00+0.00%00.00
Sep 15, 2026193.00211.51160.00193.00193.00+0.00%00.00
Sep 14, 2026190.00194.00190.00193.00193.00+7.22%7348.97
Sep 11, 2026180.00180.00180.00180.00180.00-0.62%130.16
Sep 10, 2026181.12181.12160.00181.12181.12+0.00%00.00
Sep 09, 2026181.12181.12160.00181.12181.12+0.00%00.00
Sep 08, 2026181.12181.12173.00181.12181.12+0.00%00.00
Sep 07, 2026181.12181.12181.00181.12181.12+0.00%00.00
Sep 04, 2026181.12181.12160.00181.12181.12+0.00%00.00
Sep 03, 2026186.00186.00179.20181.12181.12-1.03%2362.84
Sep 02, 2026172.21183.00172.21183.00183.00+12.96%1,05115.19
Sep 01, 2026162.00183.00162.00162.00162.00+0.00%00.00
Aug 31, 2026162.00162.00162.00162.00162.00+0.00%00.00
Aug 28, 2026162.00162.00162.00162.00162.00+0.00%00.00
Aug 27, 2026162.00198.00162.00162.00162.00+0.00%00.00
Aug 26, 2026161.80162.00161.80162.00162.00-7.95%1020.87
Aug 25, 2026176.00177.62176.00176.00176.00+0.00%00.00
Aug 24, 2026176.00177.62176.00176.00176.00+0.00%00.00