Get the Stockscreener App
8.28
0.12%
-0.010
Pre-market:
8.25
-0.03
-0.36%
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 March 25, 2026, is $8.28.
- 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 $7.7248 on March 02, 2026. Since then, C 3 Ai Inc's stock price has risen over 7.19% to $8.28 now.
- The 52-week high stock price for AI is $30.24, representing a 265.22% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for AI is $7.7248, indicating a -6.71% decrease from the current share price, occurred on March 02, 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $8.65 | $8.10 | $0.555 | 4,720,774.0 | -0.12% |
| Mar 24, 2026 | $8.66 | $8.28 | $0.385 | 4,286,878.0 | -4.93% |
| Mar 23, 2026 | $8.90 | $8.40 | $0.50 | 4,922,679.0 | +2.95% |
| Mar 20, 2026 | $8.62 | $8.29 | $0.33 | 7,009,145.0 | -2.31% |
| Mar 19, 2026 | $8.73 | $8.41 | $0.32 | 3,633,354.0 | +0.70% |
| Mar 18, 2026 | $8.84 | $8.55 | $0.285 | 4,045,991.0 | -2.27% |
| Mar 17, 2026 | $8.97 | $8.66 | $0.315 | 4,163,466.0 | +0.11% |
| Mar 16, 2026 | $9.03 | $8.78 | $0.255 | 4,557,806.0 | -1.23% |
| Mar 13, 2026 | $9.04 | $8.72 | $0.32 | 6,182,329.0 | +0.45% |
| Mar 12, 2026 | $9.30 | $8.78 | $0.52 | 4,109,723.0 | -4.21% |
| Mar 11, 2026 | $9.42 | $9.01 | $0.41 | 4,618,427.0 | +3.35% |
| Mar 10, 2026 | $9.34 | $8.83 | $0.51 | 4,372,410.0 | -3.34% |
| Mar 09, 2026 | $9.30 | $8.83 | $0.474 | 4,365,712.0 | +0.87% |
| Mar 06, 2026 | $9.32 | $9.05 | $0.27 | 4,734,073.0 | -2.13% |
| Mar 05, 2026 | $9.58 | $9.10 | $0.48 | 6,541,929.0 | +1.08% |
| Mar 04, 2026 | $9.48 | $9.14 | $0.34 | 6,510,550.0 | +2.09% |
| Mar 03, 2026 | $9.28 | $8.30 | $0.98 | 9,649,319.0 | +5.20% |
| Mar 02, 2026 | $8.68 | $7.72 | $0.9502 | 12,227,986.0 | +8.81% |
| Feb 27, 2026 | $8.40 | $7.85 | $0.5472 | 12,383,368.0 | -5.36% |
| Feb 26, 2026 | $8.71 | $7.73 | $0.98 | 30,698,066.0 | -18.53% |
| Feb 25, 2026 | $10.53 | $10.00 | $0.53 | 8,495,747.0 | +1.88% |
| Feb 24, 2026 | $10.18 | $9.55 | $0.63 | 5,532,637.0 | +3.37% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $9.58 | $7.72 | $1.86 | 105,373,325.0 | +4.15% |
| 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% |
0.16%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):