Get the Stockscreener App
9.93
2.46%
-0.25
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 14, 2026, is $9.93.
- 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 29.38% to $9.93 now.
- The 52-week high stock price for AI is $20.22, representing a 103.63% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for AI is $7.675, indicating a -22.71% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 05, 2026 | $10.15 | $9.81 | $0.34 | 2,985,235.0 | -1.39% |
| Aug 04, 2026 | $10.11 | $9.64 | $0.465 | 4,152,759.0 | +3.29% |
| Aug 03, 2026 | $9.84 | $9.18 | $0.655 | 6,024,703.0 | +6.05% |
| Jul 31, 2026 | $9.49 | $9.05 | $0.44 | 5,272,055.0 | +1.16% |
| Jul 30, 2026 | $9.08 | $8.61 | $0.47 | 3,673,802.0 | +2.49% |
| Jul 29, 2026 | $9.08 | $8.75 | $0.3267 | 3,643,185.0 | -0.56% |
| Jul 28, 2026 | $9.23 | $8.64 | $0.59 | 6,774,140.0 | +0.91% |
| Jul 27, 2026 | $8.96 | $8.30 | $0.66 | 7,820,239.0 | +8.22% |
| Jul 24, 2026 | $8.36 | $8.08 | $0.28 | 3,311,002.0 | +0.00% |
| Jul 23, 2026 | $8.18 | $7.91 | $0.272 | 5,333,986.0 | -0.49% |
| Jul 22, 2026 | $8.62 | $8.00 | $0.6225 | 5,941,187.0 | -4.66% |
| Jul 21, 2026 | $8.88 | $8.47 | $0.41 | 5,138,621.0 | -0.23% |
| Jul 20, 2026 | $8.82 | $8.47 | $0.355 | 5,552,591.0 | -2.38% |
| Jul 17, 2026 | $9.16 | $8.67 | $0.49 | 5,970,850.0 | -1.01% |
| Jul 16, 2026 | $9.22 | $8.79 | $0.43 | 3,585,607.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $10.73 | $9.18 | $1.55 | 45,859,115.0 | +8.23% |
| 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% |
0.25%
8.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):