17.50
price up icon3.80%   0.64
 
loading

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 August 22, 2025, is $17.50.
  • 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 72.24% to $17.50 now.
  • The 52-week high stock price for AI is $45.08, representing a 157.60% increase from the current share price, occurred on December 10, 2024.
  • The 52-week low stock price for AI is $14.70, indicating a -16.00% decrease from the current share price, occurred on August 11, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $17.64 $16.90 $0.74 6,876,030.0 +3.80%
Aug 21, 2025 $16.92 $16.56 $0.36 4,238,796.0 -0.47%
Aug 20, 2025 $17.32 $16.28 $1.04 8,362,609.0 -2.53%
Aug 19, 2025 $18.25 $17.26 $0.99 7,735,197.0 -4.51%
Aug 18, 2025 $18.50 $17.85 $0.645 7,574,212.0 +1.96%
Aug 15, 2025 $18.19 $17.72 $0.47 7,146,921.0 -0.61%
Aug 14, 2025 $18.50 $17.66 $0.84 12,324,379.0 -3.44%
Aug 13, 2025 $18.64 $16.94 $1.70 22,361,563.0 +9.99%
Aug 12, 2025 $17.14 $16.16 $0.977 18,239,620.0 +2.67%
Aug 11, 2025 $17.29 $14.70 $2.59 66,749,093.0 -25.58%
Aug 08, 2025 $22.95 $22.07 $0.88 5,808,292.0 -2.34%
Aug 07, 2025 $23.68 $22.22 $1.46 6,011,532.0 -2.54%
Aug 06, 2025 $23.50 $22.71 $0.795 4,659,417.0 -0.17%
Aug 05, 2025 $23.76 $23.00 $0.76 4,989,145.0 +0.43%
Aug 04, 2025 $23.35 $22.57 $0.775 5,298,142.0 +3.39%
Aug 01, 2025 $23.08 $22.16 $0.9199 7,462,163.0 -4.80%
Jul 31, 2025 $24.67 $23.54 $1.13 5,953,476.0 -2.73%
Jul 30, 2025 $24.84 $23.84 $0.9999 6,231,737.0 -1.06%
Jul 29, 2025 $26.00 $24.48 $1.52 7,278,099.0 -5.08%
Jul 28, 2025 $26.41 $25.64 $0.775 6,828,428.0 -0.85%
Jul 25, 2025 $26.59 $25.94 $0.6468 7,286,031.0 +0.04%
Jul 24, 2025 $27.90 $25.99 $1.91 19,845,278.0 -10.84%

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
Aug, 2025 $23.76 $14.70 $9.06 202,713,141.0 -25.72%
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%
$93.99
price up icon 3.52%
software_infrastructure ZS
$272.51
price up icon 0.80%
software_infrastructure XYZ
$79.12
price up icon 6.79%
$80.02
price up icon 2.92%
software_infrastructure NET
$196.17
price up icon 1.76%
$606.52
price up icon 1.40%
Cap:     |  Volume (24h):