Get the Stockscreener App
33.47
0.55%
-0.185
After Hours:
33.21
-0.255
-0.76%
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 February 07, 2025, is $33.47.
- 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 229.38% to $33.47 now.
- The 52-week high stock price for AI is $45.08, representing a 34.71% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for AI is $18.85, indicating a -43.67% decrease from the current share price, occurred on September 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $34.75 | $33.15 | $1.60 | 3,979,682.0 | -0.55% |
| Feb 06, 2025 | $34.85 | $33.11 | $1.74 | 3,241,581.0 | -1.58% |
| Feb 05, 2025 | $34.20 | $33.47 | $0.735 | 3,476,248.0 | +1.24% |
| Feb 04, 2025 | $33.81 | $31.90 | $1.91 | 5,107,366.0 | +8.20% |
| Feb 03, 2025 | $31.48 | $29.40 | $2.08 | 3,717,664.0 | -0.45% |
| Jan 31, 2025 | $32.74 | $30.88 | $1.86 | 3,450,214.0 | -2.18% |
| Jan 30, 2025 | $32.29 | $31.29 | $0.9963 | 3,230,049.0 | +1.26% |
| Jan 29, 2025 | $32.97 | $31.17 | $1.80 | 3,432,728.0 | -4.09% |
| Jan 28, 2025 | $33.24 | $30.65 | $2.59 | 4,364,348.0 | +5.97% |
| Jan 27, 2025 | $32.25 | $30.34 | $1.91 | 5,960,267.0 | -5.09% |
| Jan 24, 2025 | $34.80 | $32.65 | $2.15 | 5,458,817.0 | -3.61% |
| Jan 23, 2025 | $34.11 | $32.63 | $1.48 | 4,563,792.0 | +1.22% |
| Jan 22, 2025 | $35.65 | $33.41 | $2.24 | 9,448,627.0 | +2.50% |
| Jan 21, 2025 | $33.40 | $31.30 | $2.10 | 4,226,251.0 | +2.50% |
| Jan 17, 2025 | $33.00 | $31.78 | $1.22 | 3,661,405.0 | -0.93% |
| Jan 16, 2025 | $32.68 | $31.57 | $1.11 | 3,025,060.0 | +1.83% |
| Jan 15, 2025 | $33.00 | $31.52 | $1.48 | 4,882,816.0 | +2.69% |
| Jan 14, 2025 | $32.19 | $30.24 | $1.95 | 5,031,298.0 | -0.19% |
| Jan 13, 2025 | $31.48 | $30.38 | $1.10 | 4,519,883.0 | -4.50% |
| Jan 10, 2025 | $33.11 | $31.35 | $1.76 | 4,617,013.0 | -2.64% |
| Jan 08, 2025 | $35.15 | $33.01 | $2.14 | 5,163,236.0 | -7.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $34.85 | $29.40 | $5.45 | 23,502,223.0 | +6.75% |
| 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% |
1.07%
6.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):