Get the Stockscreener App
15.27
4.08%
-0.65
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of December 12, 2025, is $15.27.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 50.30% to $15.27 now.
- The 52-week high stock price for AI is $44.34, representing a 190.37% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for AI is $12.59, indicating a -17.55% decrease from the current share price, occurred on November 21, 2025.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2024 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $16.00 | $15.07 | $0.9291 | 4,289,523.0 | -4.08% |
| Dec 11, 2025 | $16.31 | $15.61 | $0.70 | 4,957,613.0 | +0.63% |
| Dec 10, 2025 | $16.40 | $15.73 | $0.67 | 5,652,615.0 | -1.31% |
| Dec 09, 2025 | $16.18 | $15.21 | $0.9762 | 5,332,176.0 | +3.69% |
| Dec 08, 2025 | $15.90 | $15.12 | $0.78 | 6,708,656.0 | +2.52% |
| Dec 05, 2025 | $15.43 | $14.80 | $0.63 | 6,703,968.0 | -1.57% |
| Dec 04, 2025 | $15.87 | $14.85 | $1.02 | 14,066,148.0 | +2.07% |
| Dec 03, 2025 | $15.17 | $14.17 | $1.00 | 9,424,684.0 | +4.45% |
| Dec 02, 2025 | $14.64 | $14.17 | $0.47 | 5,338,502.0 | +1.99% |
| Dec 01, 2025 | $14.43 | $13.99 | $0.435 | 3,959,079.0 | -2.49% |
| Nov 28, 2025 | $14.54 | $14.16 | $0.375 | 2,272,867.0 | +2.05% |
| Nov 26, 2025 | $14.47 | $14.16 | $0.315 | 4,926,585.0 | -0.14% |
| Nov 25, 2025 | $14.21 | $13.28 | $0.925 | 5,248,013.0 | +4.88% |
| Nov 24, 2025 | $13.79 | $13.39 | $0.395 | 4,751,135.0 | -0.81% |
| Nov 21, 2025 | $13.70 | $12.59 | $1.11 | 8,413,931.0 | +6.07% |
| Nov 20, 2025 | $14.15 | $12.73 | $1.42 | 8,302,012.0 | -5.10% |
| Nov 19, 2025 | $13.93 | $13.28 | $0.65 | 4,550,825.0 | -1.46% |
| Nov 18, 2025 | $14.15 | $13.20 | $0.955 | 7,451,270.0 | +2.23% |
| Nov 17, 2025 | $14.07 | $13.31 | $0.76 | 5,057,330.0 | -4.48% |
| Nov 14, 2025 | $14.37 | $13.59 | $0.7826 | 6,708,015.0 | -0.21% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.40 | $13.99 | $2.41 | 70,722,487.0 | +5.67% |
| Nov, 2025 | $17.54 | $12.59 | $4.95 | 124,087,481.0 | -17.80% |
| Oct, 2025 | $20.22 | $16.84 | $3.38 | 163,719,210.0 | +1.38% |
| Sep, 2025 | $18.97 | $14.80 | $4.17 | 208,667,392.0 | +2.54% |
| Aug, 2025 | $23.76 | $14.70 | $9.06 | 223,243,102.0 | -28.23% |
| Jul, 2025 | $30.11 | $23.54 | $6.57 | 144,272,022.0 | -4.11% |
| Jun, 2025 | $26.78 | $22.88 | $3.90 | 116,232,666.0 | -7.60% |
| May, 2025 | $30.24 | $21.23 | $9.01 | 147,921,217.0 | +20.81% |
| Apr, 2025 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| Mar, 2025 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| Feb, 2025 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| Jan, 2025 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
C 3 Ai Inc Stock (AI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.91 | $25.12 | $8.79 | 237,379,664.0 | -1.41% |
| Nov, 2023 | $31.83 | $23.27 | $8.56 | 182,291,515.0 | +19.34% |
| Oct, 2023 | $27.50 | $23.31 | $4.19 | 126,948,556.0 | -4.39% |
| Sep, 2023 | $32.65 | $23.45 | $9.20 | 181,983,068.0 | -17.73% |
| Aug, 2023 | $44.90 | $28.00 | $16.90 | 307,956,025.0 | -26.14% |
| Jul, 2023 | $43.76 | $35.57 | $8.19 | 423,214,848.0 | +15.29% |
| Jun, 2023 | $48.87 | $30.26 | $18.61 | 788,244,126.0 | -8.95% |
| May, 2023 | $44.02 | $16.79 | $27.23 | 563,374,772.0 | +124.52% |
| Apr, 2023 | $34.68 | $16.91 | $17.77 | 494,596,784.0 | -46.92% |
| Mar, 2023 | $33.57 | $20.16 | $13.41 | 478,328,097.0 | +48.67% |
| Feb, 2023 | $30.92 | $19.20 | $11.72 | 620,717,380.0 | +13.75% |
| Jan, 2023 | $21.34 | $10.47 | $10.87 | 135,590,944.0 | +77.39% |
2.40%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):