| 名前 | C3.ai Inc. Class A Common Stock |
| ティッカー | AI |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 157.5 | 145.45 | 155.4 | 147.17 | 3078500.0 | 147.17 |
| 2021-02-12 | 160.88 | 152.03 | 158.86 | 153.73 | 1615300.0 | 153.73 |
| 2021-02-11 | 167.79 | 154.6 | 162.86 | 156.56 | 1543200.0 | 156.56 |
| 2021-02-10 | 176.94 | 156.32 | 170.2 | 161.45 | 3090300.0 | 161.45 |
| 2021-02-09 | 172.99 | 151.99 | 151.99 | 168.92 | 4493700.0 | 168.92 |
| 2021-02-08 | 151.9 | 145.8 | 150.0 | 150.8 | 2015800.0 | 150.8 |
| 2021-02-05 | 155.9 | 144.41 | 155.07 | 146.6 | 2394700.0 | 146.6 |
| 2021-02-04 | 158.27 | 147.5 | 147.5 | 154.37 | 3287800.0 | 154.37 |
| 2021-02-03 | 149.99 | 143.63 | 149.93 | 147.05 | 1970700.0 | 147.05 |
| 2021-02-02 | 155.3 | 145.62 | 149.0 | 146.88 | 3924400.0 | 146.88 |
| 2021-02-01 | 142.3 | 133.58 | 140.69 | 137.75 | 1481200.0 | 137.75 |
| 2021-01-29 | 147.64 | 136.71 | 146.0 | 139.6 | 1710300.0 | 139.6 |
| 2021-01-28 | 154.03 | 139.49 | 149.91 | 148.0 | 2167600.0 | 148.0 |
| 2021-01-27 | 160.43 | 134.03 | 139.08 | 149.09 | 4581300.0 | 149.09 |
| 2021-01-26 | 148.39 | 138.11 | 144.61 | 141.43 | 2951300.0 | 141.43 |
| 2021-01-25 | 151.0 | 127.36 | 127.6 | 147.83 | 7563200.0 | 147.83 |
| 2021-01-22 | 127.99 | 122.82 | 127.0 | 126.57 | 3612500.0 | 126.57 |
| 2021-01-21 | 134.45 | 128.15 | 133.5 | 130.01 | 1619800.0 | 130.01 |
| 2021-01-20 | 131.85 | 123.48 | 129.12 | 131.38 | 2651300.0 | 131.38 |
| 2021-01-19 | 137.79 | 126.4 | 136.0 | 126.83 | 2607700.0 | 126.83 |
| 2021-01-15 | 142.49 | 132.6 | 142.0 | 134.15 | 1541300.0 | 134.15 |
| 2021-01-14 | 151.84 | 137.2 | 145.82 | 138.5 | 3627500.0 | 138.5 |
| 2021-01-13 | 145.0 | 134.0 | 134.0 | 143.14 | 3183000.0 | 143.14 |
| 2021-01-12 | 138.44 | 127.54 | 138.3 | 133.98 | 3103300.0 | 133.98 |
| 2021-01-11 | 142.26 | 133.01 | 136.0 | 135.62 | 2517000.0 | 135.62 |
| 2021-01-08 | 147.5 | 135.6 | 135.92 | 143.63 | 6305000.0 | 143.63 |
| 2021-01-07 | 137.0 | 115.9 | 117.98 | 133.58 | 6840000.0 | 133.58 |
| 2021-01-06 | 119.2 | 112.05 | 119.04 | 113.4 | 5756600.0 | 113.4 |
| 2021-01-05 | 128.13 | 117.5 | 119.5 | 122.17 | 3753300.0 | 122.17 |
| 2021-01-04 | 131.21 | 119.06 | 131.14 | 120.01 | 5123800.0 | 120.01 |
| 2020-12-31 | 144.1 | 136.51 | 144.1 | 138.75 | 2315100.0 | 138.75 |
| 2020-12-30 | 151.5 | 141.0 | 141.65 | 146.84 | 4999500.0 | 146.84 |
| 2020-12-29 | 146.39 | 135.0 | 146.31 | 139.78 | 5189100.0 | 139.78 |
| 2020-12-28 | 168.8 | 143.13 | 168.68 | 145.88 | 6155200.0 | 145.88 |
| 2020-12-24 | 172.5 | 156.87 | 168.0 | 161.0 | 4375700.0 | 161.0 |
| 2020-12-23 | 183.9 | 151.58 | 166.9 | 161.06 | 10864600.0 | 161.06 |
| 2020-12-22 | 179.0 | 163.3 | 170.53 | 177.47 | 8283300.0 | 177.47 |
| 2020-12-21 | 168.77 | 141.0 | 142.01 | 160.89 | 11570200.0 | 160.89 |
| 2020-12-18 | 145.0 | 115.09 | 116.67 | 137.59 | 8486400.0 | 137.59 |
| 2020-12-17 | 121.0 | 115.45 | 118.44 | 117.24 | 3414800.0 | 117.24 |
| 2020-12-16 | 116.71 | 104.0 | 105.0 | 113.69 | 5365700.0 | 113.69 |
| 2020-12-15 | 109.89 | 98.1 | 104.57 | 102.0 | 5715300.0 | 102.0 |
| 2020-12-14 | 123.83 | 100.66 | 122.16 | 102.36 | 8197500.0 | 102.36 |
| 2020-12-11 | 133.0 | 116.0 | 123.82 | 119.58 | 11758600.0 | 119.58 |
| 2020-12-10 | 131.75 | 96.0 | 99.48 | 130.0 | 22865700.0 | 130.0 |
| 2020-12-09 | 115.0 | 90.03 | 100.0 | 92.49 | 24805600.0 | 92.49 |