Get the Stockscreener App
10.46
4.04%
-0.44
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 September 04, 2026, is $10.46.
- 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 $7.675 on March 30, 2026. Since then, C 3 Ai Inc's stock price has risen over 36.29% to $10.46 now.
- The 52-week high stock price for AI is $20.22, representing a 93.31% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for AI is $7.675, indicating a -26.63% decrease from the current share price, occurred on March 30, 2026.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $10.91 | $10.38 | $0.525 | 6,951,933.0 | -4.04% |
| Sep 03, 2026 | $11.09 | $10.28 | $0.805 | 11,969,798.0 | +3.61% |
| Sep 02, 2026 | $10.81 | $10.26 | $0.56 | 8,377,727.0 | +1.74% |
| Sep 01, 2026 | $10.56 | $10.17 | $0.39 | 4,776,312.0 | -4.44% |
| Aug 31, 2026 | $10.91 | $10.45 | $0.465 | 6,394,525.0 | +2.75% |
| Aug 28, 2026 | $10.80 | $10.28 | $0.52 | 6,484,304.0 | +1.94% |
| Aug 27, 2026 | $10.47 | $9.93 | $0.545 | 5,137,569.0 | +6.49% |
| Aug 26, 2026 | $9.82 | $9.48 | $0.34 | 3,800,044.0 | -0.92% |
| Aug 25, 2026 | $10.06 | $9.66 | $0.405 | 4,039,796.0 | -3.17% |
| Aug 24, 2026 | $10.34 | $10.02 | $0.3199 | 2,532,103.0 | -1.84% |
| Aug 21, 2026 | $10.67 | $10.21 | $0.455 | 6,726,304.0 | -0.10% |
| Aug 20, 2026 | $10.40 | $10.04 | $0.365 | 4,004,214.0 | -0.67% |
| Aug 19, 2026 | $10.41 | $9.74 | $0.675 | 4,292,635.0 | +5.17% |
| Aug 18, 2026 | $9.89 | $9.59 | $0.305 | 4,202,307.0 | +1.75% |
| Aug 17, 2026 | $9.88 | $9.51 | $0.3695 | 3,422,602.0 | -2.32% |
| Aug 14, 2026 | $10.28 | $9.72 | $0.5599 | 4,398,486.0 | -2.46% |
| Aug 13, 2026 | $10.23 | $9.62 | $0.615 | 5,078,142.0 | +0.99% |
| Aug 12, 2026 | $10.56 | $10.06 | $0.50 | 3,621,004.0 | -5.17% |
| Aug 11, 2026 | $10.73 | $10.28 | $0.45 | 6,073,861.0 | +2.21% |
| Aug 10, 2026 | $10.44 | $10.06 | $0.375 | 2,842,831.0 | +1.76% |
| Aug 07, 2026 | $10.44 | $9.99 | $0.445 | 3,814,360.0 | +3.65% |
| Aug 06, 2026 | $9.95 | $9.62 | $0.33 | 2,469,248.0 | -0.50% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $11.09 | $10.17 | $0.915 | 39,027,703.0 | -3.33% |
| Aug, 2026 | $10.91 | $9.18 | $1.73 | 92,497,032.0 | +17.93% |
| Jul, 2026 | $9.66 | $7.91 | $1.75 | 109,746,141.0 | +0.94% |
| Jun, 2026 | $11.82 | $8.50 | $3.32 | 176,614,604.0 | -15.60% |
| May, 2026 | $11.12 | $8.32 | $2.80 | 100,955,076.0 | +21.97% |
| Apr, 2026 | $9.94 | $7.90 | $2.04 | 93,154,189.0 | +4.87% |
| Mar, 2026 | $9.58 | $7.67 | $1.91 | 122,965,329.0 | +5.91% |
| Feb, 2026 | $12.06 | $7.73 | $4.33 | 156,613,457.0 | -27.79% |
| Jan, 2026 | $14.48 | $10.90 | $3.58 | 137,843,759.0 | -18.32% |
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.40 | $13.70 | $2.70 | 115,593,928.0 | -4.36% |
| 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% |
5.68%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):