Get the Stockscreener App
13.83
1.24%
0.17
After Hours:
13.86
0.03
+0.22%
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 January 08, 2026, is $13.83.
- 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 36.12% to $13.83 now.
- The 52-week high stock price for AI is $35.98, representing a 160.16% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for AI is $12.59, indicating a -8.97% 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 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $13.91 | $13.52 | $0.395 | 4,522,929.0 | +1.24% |
| Jan 07, 2026 | $14.02 | $13.61 | $0.41 | 4,826,265.0 | -3.46% |
| Jan 06, 2026 | $14.21 | $13.66 | $0.55 | 5,784,583.0 | +1.80% |
| Jan 05, 2026 | $14.07 | $13.69 | $0.3758 | 4,888,683.0 | +1.09% |
| Jan 02, 2026 | $13.84 | $13.38 | $0.46 | 5,720,782.0 | +2.00% |
| Dec 31, 2025 | $13.76 | $13.41 | $0.345 | 5,711,221.0 | -2.46% |
| Dec 30, 2025 | $14.15 | $13.74 | $0.4149 | 5,233,658.0 | -0.93% |
| Dec 29, 2025 | $14.40 | $13.78 | $0.62 | 4,910,520.0 | -0.29% |
| Dec 26, 2025 | $14.00 | $13.75 | $0.25 | 3,360,613.0 | -0.36% |
| Dec 24, 2025 | $14.06 | $13.70 | $0.36 | 2,230,390.0 | +0.14% |
| Dec 23, 2025 | $14.56 | $13.88 | $0.68 | 3,816,698.0 | -4.10% |
| Dec 22, 2025 | $15.03 | $14.51 | $0.52 | 5,157,999.0 | +1.25% |
| Dec 19, 2025 | $14.44 | $13.81 | $0.63 | 6,598,743.0 | +4.87% |
| Dec 18, 2025 | $14.54 | $13.71 | $0.825 | 4,714,428.0 | -1.99% |
| Dec 17, 2025 | $14.58 | $14.00 | $0.58 | 4,390,435.0 | -3.04% |
| Dec 16, 2025 | $14.55 | $14.14 | $0.41 | 4,543,607.0 | -1.09% |
| Dec 15, 2025 | $15.32 | $14.55 | $0.77 | 4,203,873.0 | -4.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $14.21 | $13.38 | $0.83 | 30,266,171.0 | +2.60% |
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% |
4.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):