IOB - Delayed Quote USD
C3.ai, Inc. (0A5W.IL)
21.67
-1.21
(-5.27%)
As of May 6 at 4:01:17 PM GMT+1. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| May 7, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| May 6, 2025 | 21.77 | 21.67 | 21.67 | 21.77 | 21.77 | 1,823 |
| May 2, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| May 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Apr 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Apr 29, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Apr 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Apr 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Apr 24, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Apr 23, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Apr 22, 2025 | 19.58 | 19.51 | 19.51 | 19.34 | 19.34 | 552 |
| Apr 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 16, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 15, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 14, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 9, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 7, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 2, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 1, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Mar 31, 2025 | 21.25 | 20.93 | 20.93 | 20.62 | 20.62 | 257 |
| Mar 28, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 27, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 26, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 25, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 21, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 20, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 19, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 18, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 17, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Mar 14, 2025 | 21.26 | 21.65 | 21.48 | 21.66 | 21.66 | 2,154 |
| Mar 13, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Mar 12, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Mar 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Mar 10, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Mar 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Mar 6, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Mar 5, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Mar 4, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Mar 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Feb 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Feb 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Feb 26, 2025 | 26.18 | 27.34 | 27.34 | 27.05 | 27.05 | 431 |
| Feb 25, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Feb 24, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Feb 21, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Feb 20, 2025 | 30.58 | 28.69 | 28.69 | 28.74 | 28.74 | 2,841 |
| Feb 19, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Feb 18, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Feb 17, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Feb 14, 2025 | 33.03 | 32.23 | 32.23 | 32.02 | 32.02 | 1,677 |
| Feb 13, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 12, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 11, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 10, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 7, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 6, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 5, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 4, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Feb 3, 2025 | 29.85 | 30.01 | 30.01 | 30.72 | 30.72 | 1,285 |
| Jan 31, 2025 | 31.80 | 32.73 | 31.41 | 32.72 | 32.72 | 8,037 |
| Jan 30, 2025 | 31.98 | 32.18 | 31.33 | 31.98 | 31.98 | 3,633 |
| Jan 29, 2025 | 33.28 | 33.33 | 31.29 | 32.28 | 32.28 | 12,644 |
| Jan 28, 2025 | 31.51 | 32.99 | 30.72 | 32.44 | 32.44 | 21,038 |
| Jan 27, 2025 | 31.23 | 31.22 | 30.67 | 32.04 | 32.04 | 29,838 |
| Jan 24, 2025 | 34.17 | 34.63 | 32.97 | 34.17 | 34.17 | 22,287 |
| Jan 23, 2025 | 33.53 | 33.68 | 32.64 | 33.53 | 33.53 | 13,976 |
| Jan 22, 2025 | 34.83 | 35.68 | 33.80 | 34.83 | 34.83 | 80,895 |
| Jan 21, 2025 | 32.38 | 33.35 | 31.32 | 32.29 | 32.29 | 19,346 |
| Jan 20, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Jan 17, 2025 | 32.52 | 32.91 | 31.80 | 31.84 | 31.84 | 22,798 |
| Jan 16, 2025 | 32.51 | 32.60 | 31.76 | 32.51 | 32.51 | 15,800 |
| Jan 15, 2025 | 31.06 | 32.98 | 31.54 | 31.84 | 31.84 | 9,177 |
| Jan 14, 2025 | 31.71 | 32.15 | 30.26 | 30.75 | 30.75 | 14,620 |
| Jan 13, 2025 | 31.69 | 31.85 | 30.38 | 30.67 | 30.67 | 13,304 |
| Jan 10, 2025 | 33.28 | 32.87 | 31.38 | 31.42 | 31.42 | 33,727 |
| Jan 9, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Jan 8, 2025 | 35.96 | 35.15 | 33.04 | 33.87 | 33.87 | 35,815 |
| Jan 7, 2025 | 36.99 | 37.51 | 35.34 | 35.89 | 35.89 | 10,405 |
| Jan 6, 2025 | 36.94 | 38.55 | 37.04 | 38.13 | 38.13 | 34,993 |
| Jan 3, 2025 | 34.85 | 36.77 | 34.71 | 35.84 | 35.84 | 35,246 |
| Jan 2, 2025 | 35.15 | 35.42 | 34.10 | 35.15 | 35.15 | 18,798 |
| Dec 31, 2024 | 35.01 | 35.88 | 34.44 | 35.01 | 35.01 | 12,187 |
| Dec 30, 2024 | 35.85 | 35.60 | 33.95 | 34.03 | 34.03 | 27,366 |
| Dec 27, 2024 | 37.43 | 37.35 | 35.03 | 36.15 | 36.15 | 16,772 |
| Dec 24, 2024 | 35.97 | 36.02 | 35.23 | 35.97 | 35.97 | 15,052 |
| Dec 23, 2024 | 36.77 | 36.86 | 35.45 | 36.72 | 36.72 | 29,360 |
| Dec 20, 2024 | 34.38 | 36.83 | 33.95 | 36.28 | 36.28 | 27,485 |
| Dec 19, 2024 | 38.77 | 39.59 | 33.62 | 35.34 | 35.34 | 133,739 |
| Dec 18, 2024 | 42.78 | 44.34 | 41.45 | 42.74 | 42.74 | 53,650 |
| Dec 17, 2024 | 42.36 | 43.71 | 41.88 | 42.54 | 42.54 | 55,766 |
| Dec 16, 2024 | 39.80 | 42.43 | 38.93 | 40.94 | 40.94 | 111,469 |
| Dec 13, 2024 | 37.88 | 40.17 | 37.11 | 37.85 | 37.85 | 53,454 |
| Dec 12, 2024 | 38.55 | 39.92 | 37.08 | 39.62 | 39.62 | 71,924 |
| Dec 11, 2024 | 41.01 | 40.52 | 36.71 | 38.76 | 38.76 | 104,397 |
| Dec 10, 2024 | 44.15 | 45.67 | 35.62 | 40.94 | 40.94 | 344,153 |
| Dec 9, 2024 | 41.93 | 42.90 | 40.10 | 40.66 | 40.66 | 109,729 |
| Dec 6, 2024 | 38.02 | 40.47 | 38.20 | 40.28 | 40.28 | 58,013 |
| Dec 5, 2024 | 37.82 | 39.59 | 37.50 | 38.64 | 38.64 | 28,565 |
| Dec 4, 2024 | 37.44 | 39.35 | 37.22 | 38.35 | 38.35 | 42,743 |
| Dec 3, 2024 | 36.14 | 37.19 | 35.40 | 37.20 | 37.20 | 25,148 |
| Dec 2, 2024 | 37.55 | 38.17 | 36.08 | 37.55 | 37.55 | 59,517 |
| Nov 29, 2024 | 37.21 | 39.29 | 37.06 | 38.35 | 38.35 | 35,255 |
| Nov 28, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Nov 27, 2024 | 36.59 | 36.70 | 35.43 | 36.59 | 36.59 | 13,116 |
| Nov 26, 2024 | 37.53 | 38.27 | 36.19 | 37.37 | 37.37 | 36,580 |
| Nov 25, 2024 | 37.90 | 39.85 | 37.80 | 38.97 | 38.97 | 54,094 |
| Nov 22, 2024 | 35.36 | 37.35 | 33.81 | 36.32 | 36.32 | 42,639 |
| Nov 21, 2024 | 32.01 | 36.00 | 31.80 | 34.87 | 34.87 | 75,290 |
| Nov 20, 2024 | 33.68 | 33.97 | 30.93 | 31.63 | 31.63 | 63,451 |
| Nov 19, 2024 | 26.48 | 33.48 | 27.28 | 31.73 | 31.73 | 236,017 |
| Nov 18, 2024 | 26.21 | 26.62 | 25.83 | 26.21 | 26.21 | 13,804 |
| Nov 15, 2024 | 26.23 | 26.42 | 25.39 | 25.42 | 25.42 | 9,293 |
| Nov 14, 2024 | 27.51 | 27.69 | 26.27 | 26.69 | 26.69 | 41,681 |
| Nov 13, 2024 | 27.65 | 28.63 | 27.79 | 28.45 | 28.45 | 16,664 |
| Nov 12, 2024 | 28.34 | 27.97 | 27.08 | 27.48 | 27.48 | 21,973 |
| Nov 11, 2024 | 27.59 | 29.29 | 27.98 | 29.19 | 29.19 | 43,343 |
| Nov 8, 2024 | 27.47 | 27.45 | 26.73 | 27.47 | 27.47 | 12,275 |
| Nov 7, 2024 | 27.70 | 28.50 | 27.50 | 28.51 | 28.51 | 13,889 |
| Nov 6, 2024 | 27.06 | 28.50 | 27.35 | 27.76 | 27.76 | 46,653 |
| Nov 5, 2024 | 25.14 | 26.64 | 25.26 | 25.87 | 25.87 | 11,344 |
| Nov 4, 2024 | 25.05 | 25.01 | 24.21 | 24.29 | 24.29 | 10,711 |
| Nov 1, 2024 | 25.32 | 25.93 | 24.92 | 25.75 | 25.75 | 18,437 |
| Oct 31, 2024 | 26.25 | 26.00 | 24.45 | 25.06 | 25.06 | 24,369 |
| Oct 30, 2024 | 25.99 | 27.15 | 26.18 | 26.75 | 26.75 | 17,259 |
| Oct 29, 2024 | 26.38 | 26.54 | 25.86 | 26.38 | 26.38 | 14,476 |
| Oct 28, 2024 | 25.52 | 26.50 | 25.74 | 26.29 | 26.29 | 22,494 |
| Oct 25, 2024 | 25.15 | 26.03 | 25.25 | 25.89 | 25.89 | 20,692 |
| Oct 24, 2024 | 24.83 | 25.22 | 24.70 | 24.83 | 24.83 | 12,689 |
| Oct 23, 2024 | 25.22 | 25.33 | 24.26 | 25.22 | 25.22 | 14,570 |
| Oct 22, 2024 | 25.42 | 25.56 | 25.17 | 25.42 | 25.42 | 5,492 |
| Oct 21, 2024 | 25.75 | 26.18 | 25.22 | 25.75 | 25.75 | 28,425 |
| Oct 18, 2024 | 26.02 | 26.33 | 25.77 | 26.02 | 26.02 | 16,814 |
| Oct 17, 2024 | 26.24 | 26.51 | 25.76 | 26.24 | 26.24 | 18,170 |
| Oct 16, 2024 | 26.25 | 26.42 | 25.45 | 25.45 | 25.45 | 23,563 |
| Oct 15, 2024 | 27.74 | 27.91 | 26.65 | 26.88 | 26.88 | 15,874 |
| Oct 14, 2024 | 27.10 | 27.69 | 26.82 | 27.10 | 27.10 | 27,093 |
| Oct 11, 2024 | 26.14 | 27.30 | 26.09 | 26.14 | 26.14 | 55,521 |
| Oct 10, 2024 | 26.05 | 26.08 | 25.00 | 25.37 | 25.37 | 25,619 |
| Oct 9, 2024 | 24.27 | 25.88 | 24.55 | 25.71 | 25.71 | 27,918 |
| Oct 8, 2024 | 24.11 | 24.58 | 23.87 | 24.11 | 24.11 | 9,560 |
| Oct 7, 2024 | 24.24 | 24.29 | 23.82 | 24.24 | 24.24 | 72,360 |
| Oct 4, 2024 | 22.99 | 24.18 | 23.08 | 23.66 | 23.66 | 22,783 |
| Oct 3, 2024 | 22.66 | 23.16 | 22.51 | 22.66 | 22.66 | 11,800 |
| Oct 2, 2024 | 22.52 | 23.23 | 22.43 | 23.19 | 23.19 | 9,201 |
| Oct 1, 2024 | 24.00 | 24.33 | 22.47 | 23.26 | 23.26 | 21,750 |
| Sep 30, 2024 | 24.17 | 24.46 | 24.03 | 24.17 | 24.17 | 8,817 |
| Sep 27, 2024 | 24.16 | 24.72 | 24.25 | 24.16 | 24.16 | 14,102 |
| Sep 26, 2024 | 24.46 | 24.70 | 23.98 | 24.46 | 24.46 | 19,529 |
| Sep 25, 2024 | 23.16 | 24.34 | 23.13 | 23.84 | 23.84 | 21,186 |
| Sep 24, 2024 | 23.38 | 23.51 | 22.98 | 23.38 | 23.38 | 15,320 |
| Sep 23, 2024 | 23.24 | 23.43 | 22.97 | 23.24 | 23.24 | 10,891 |
| Sep 20, 2024 | 23.45 | 23.88 | 22.85 | 23.45 | 23.45 | 7,503 |
| Sep 19, 2024 | 23.82 | 24.15 | 23.52 | 23.82 | 23.82 | 8,224 |
| Sep 18, 2024 | 23.27 | 24.07 | 23.23 | 23.27 | 23.27 | 13,211 |
| Sep 17, 2024 | 23.33 | 23.90 | 23.07 | 23.33 | 23.33 | 21,671 |
| Sep 16, 2024 | 23.06 | 23.43 | 22.77 | 23.06 | 23.06 | 20,709 |
| Sep 13, 2024 | 23.11 | 23.60 | 22.68 | 23.03 | 23.03 | 49,696 |
| Sep 12, 2024 | 21.76 | 22.84 | 21.51 | 21.76 | 21.76 | 29,805 |
| Sep 11, 2024 | 21.64 | 21.74 | 20.93 | 20.97 | 20.97 | 13,276 |
| Sep 10, 2024 | 21.35 | 21.70 | 21.00 | 21.35 | 21.35 | 8,504 |
| Sep 9, 2024 | 21.57 | 22.16 | 21.05 | 21.57 | 21.57 | 54,740 |
| Sep 6, 2024 | 21.05 | 22.21 | 20.53 | 20.98 | 20.98 | 66,801 |
| Sep 5, 2024 | 19.45 | 20.62 | 18.42 | 20.11 | 20.11 | 165,030 |
| Sep 4, 2024 | 23.14 | 23.93 | 22.92 | 23.82 | 23.82 | 19,021 |
| Sep 3, 2024 | 23.35 | 23.80 | 22.99 | 23.35 | 23.35 | 15,748 |
| Sep 2, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Aug 30, 2024 | 23.25 | 23.45 | 22.88 | 23.25 | 23.25 | 8,553 |
| Aug 29, 2024 | 23.40 | 23.60 | 23.00 | 23.07 | 23.07 | 13,424 |
| Aug 28, 2024 | 23.47 | 23.60 | 22.43 | 22.76 | 22.76 | 11,936 |
| Aug 27, 2024 | 24.39 | 24.25 | 23.53 | 24.39 | 24.39 | 6,943 |
| Aug 23, 2024 | 24.23 | 24.64 | 24.13 | 24.38 | 24.38 | 12,462 |
| Aug 22, 2024 | 24.98 | 24.89 | 24.09 | 24.98 | 24.98 | 30,779 |
| Aug 21, 2024 | 24.49 | 24.93 | 24.56 | 24.49 | 24.49 | 21,363 |
| Aug 20, 2024 | 25.75 | 25.80 | 24.22 | 24.96 | 24.96 | 14,713 |
| Aug 19, 2024 | 25.52 | 25.77 | 25.39 | 25.52 | 25.52 | 6,464 |
| Aug 16, 2024 | 25.78 | 26.09 | 25.42 | 25.78 | 25.78 | 5,363 |
| Aug 15, 2024 | 25.42 | 25.92 | 25.45 | 25.42 | 25.42 | 18,951 |
| Aug 14, 2024 | 25.10 | 25.47 | 24.80 | 25.10 | 25.10 | 6,582 |
| Aug 13, 2024 | 24.48 | 25.33 | 24.84 | 25.22 | 25.22 | 10,782 |
| Aug 12, 2024 | 25.03 | 25.00 | 24.41 | 25.03 | 25.03 | 12,065 |
| Aug 9, 2024 | 24.94 | 25.23 | 24.68 | 25.03 | 25.03 | 27,171 |
| Aug 8, 2024 | 23.64 | 24.89 | 23.60 | 24.24 | 24.24 | 12,231 |
| Aug 7, 2024 | 24.19 | 24.86 | 23.57 | 24.19 | 24.19 | 13,731 |
| Aug 6, 2024 | 24.29 | 24.29 | 23.67 | 24.05 | 24.05 | 9,478 |
| Aug 5, 2024 | 22.22 | 24.20 | 21.00 | 23.74 | 23.74 | 28,141 |
| Aug 2, 2024 | 25.25 | 25.15 | 24.07 | 24.55 | 24.55 | 21,685 |
| Aug 1, 2024 | 27.03 | 26.95 | 25.48 | 25.96 | 25.96 | 26,778 |
| Jul 31, 2024 | 27.18 | 27.43 | 26.59 | 27.32 | 27.32 | 55,345 |
| Jul 30, 2024 | 27.78 | 27.85 | 26.01 | 27.43 | 27.43 | 13,720 |
| Jul 29, 2024 | 27.75 | 28.03 | 27.16 | 27.94 | 27.94 | 14,989 |
| Jul 26, 2024 | 27.29 | 27.86 | 26.97 | 27.29 | 27.29 | 32,273 |
| Jul 25, 2024 | 26.38 | 27.62 | 25.80 | 26.38 | 26.38 | 16,836 |
| Jul 24, 2024 | 28.25 | 28.16 | 26.91 | 27.39 | 27.39 | 13,805 |
| Jul 23, 2024 | 28.06 | 28.86 | 27.70 | 28.06 | 28.06 | 9,150 |
| Jul 22, 2024 | 27.82 | 28.43 | 27.72 | 27.82 | 27.82 | 8,583 |
| Jul 19, 2024 | 28.16 | 28.51 | 27.81 | 28.16 | 28.16 | 6,436 |
| Jul 18, 2024 | 29.86 | 30.07 | 28.45 | 29.86 | 29.86 | 35,165 |
| Jul 17, 2024 | 29.95 | 30.34 | 29.17 | 29.95 | 29.95 | 17,987 |
| Jul 16, 2024 | 30.57 | 31.51 | 29.74 | 30.47 | 30.47 | 36,155 |
| Jul 15, 2024 | 30.05 | 30.79 | 29.74 | 30.05 | 30.05 | 58,640 |
| Jul 12, 2024 | 29.65 | 30.18 | 29.54 | 29.65 | 29.65 | 38,804 |
| Jul 11, 2024 | 29.88 | 31.10 | 29.58 | 30.83 | 30.83 | 35,748 |
| Jul 10, 2024 | 29.37 | 30.14 | 28.94 | 29.37 | 29.37 | 24,919 |
| Jul 9, 2024 | 29.92 | 30.22 | 28.24 | 28.97 | 28.97 | 19,669 |
| Jul 8, 2024 | 30.00 | 30.98 | 29.80 | 30.88 | 30.88 | 26,326 |
| Jul 5, 2024 | 28.56 | 30.13 | 28.22 | 28.56 | 28.56 | 12,491 |
| Jul 4, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| Jul 3, 2024 | 28.14 | 28.98 | 27.87 | 28.14 | 28.14 | 12,491 |
| Jul 2, 2024 | 28.46 | 29.38 | 28.07 | 28.39 | 28.39 | 19,228 |
| Jul 1, 2024 | 29.07 | 29.21 | 28.60 | 29.07 | 29.07 | 9,687 |
| Jun 28, 2024 | 28.75 | 29.34 | 28.62 | 28.75 | 28.75 | 15,762 |
| Jun 27, 2024 | 27.51 | 28.48 | 27.35 | 27.50 | 27.50 | 23,010 |
| Jun 26, 2024 | 27.64 | 28.14 | 27.22 | 28.05 | 28.05 | 30,874 |
| Jun 25, 2024 | 27.85 | 27.66 | 27.20 | 27.83 | 27.83 | 23,449 |
| Jun 24, 2024 | 26.81 | 27.76 | 27.00 | 27.77 | 27.77 | 26,617 |
| Jun 21, 2024 | 27.55 | 27.15 | 26.20 | 26.75 | 26.75 | 15,096 |
| Jun 20, 2024 | 28.93 | 28.80 | 27.20 | 27.75 | 27.75 | 36,771 |
| Jun 19, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jun 18, 2024 | 29.30 | 29.41 | 28.74 | 29.30 | 29.30 | 10,780 |
| Jun 17, 2024 | 29.07 | 29.33 | 28.27 | 29.07 | 29.07 | 27,226 |
| Jun 14, 2024 | 30.29 | 30.11 | 28.57 | 29.37 | 29.37 | 26,890 |
| Jun 13, 2024 | 31.53 | 32.06 | 30.53 | 31.53 | 31.53 | 19,554 |
| Jun 12, 2024 | 31.12 | 33.10 | 31.29 | 32.79 | 32.79 | 46,009 |
| Jun 11, 2024 | 31.30 | 31.79 | 30.65 | 31.30 | 31.30 | 59,777 |
| Jun 10, 2024 | 29.87 | 31.19 | 29.20 | 29.87 | 29.87 | 33,554 |
| Jun 7, 2024 | 29.92 | 31.11 | 29.23 | 30.78 | 30.78 | 24,595 |
| Jun 6, 2024 | 30.32 | 30.64 | 29.61 | 30.32 | 30.32 | 15,908 |
| Jun 5, 2024 | 29.81 | 30.38 | 29.54 | 29.81 | 29.81 | 27,024 |
| Jun 4, 2024 | 29.16 | 30.24 | 28.77 | 30.08 | 30.08 | 33,563 |
| Jun 3, 2024 | 29.70 | 30.82 | 28.76 | 29.43 | 29.43 | 93,048 |
| May 31, 2024 | 28.15 | 30.00 | 27.58 | 29.82 | 29.82 | 153,363 |
| May 30, 2024 | 25.93 | 28.88 | 25.21 | 27.34 | 27.34 | 389,830 |
| May 29, 2024 | 23.83 | 24.54 | 23.46 | 23.83 | 23.83 | 32,846 |
| May 28, 2024 | 24.42 | 24.35 | 23.62 | 23.68 | 23.68 | 21,814 |
| May 24, 2024 | 24.22 | 24.24 | 23.81 | 24.22 | 24.22 | 12,088 |
| May 23, 2024 | 25.45 | 25.59 | 23.88 | 24.05 | 24.05 | 35,255 |
| May 22, 2024 | 26.25 | 26.22 | 24.96 | 26.02 | 26.02 | 23,451 |
| May 21, 2024 | 26.32 | 26.38 | 25.82 | 26.32 | 26.32 | 19,535 |
| May 20, 2024 | 26.68 | 26.55 | 25.78 | 25.88 | 25.88 | 24,850 |
| May 17, 2024 | 26.23 | 26.66 | 26.03 | 26.08 | 26.08 | 13,817 |
| May 16, 2024 | 26.75 | 26.71 | 25.89 | 25.93 | 25.93 | 35,023 |
| May 15, 2024 | 26.26 | 26.88 | 25.42 | 26.20 | 26.20 | 62,203 |
| May 14, 2024 | 25.38 | 26.58 | 24.75 | 26.18 | 26.18 | 33,236 |
| May 13, 2024 | 24.23 | 25.69 | 24.16 | 25.24 | 25.24 | 46,877 |
| May 10, 2024 | 24.41 | 24.68 | 23.67 | 24.41 | 24.41 | 19,535 |
| May 9, 2024 | 24.28 | 24.71 | 24.07 | 24.28 | 24.28 | 12,676 |
Related Tickers
SQ3.MU Block Inc
45.04
0.00%
GIGA.MC Gigas Hosting, S.A.
6.00
-1.64%
MIM.V MiMedia Holdings Inc.
0.4550
-5.21%
TWLO.VI Twilio Inc.
93.75
-0.10%
FNX.L Fonix Plc
234.95
+0.62%
SDCH SideChannel, Inc.
0.0480
+1.05%
0L95.IL Block, Inc.
50.38
-42.90%
DTSS Datasea Inc.
2.1100
-2.31%
BSQKZ Block, Inc.
45.00
0.00%
CRWD.NE CrowdStrike Holdings, Inc.
34.37
+1.45%