C3 Ai Inc (AI) Historical Stock Data
15.27 ↓0.65 (-4.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AI is up 0.25% a day on average. There have been 16 days where C3 Ai Inc closed green and 14 days where AI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 16.00 | 15.27 | ↓$0.73 (-4.56%) | 15.07 | 16.00 | 4.29M |
| 2025-12-11 | 15.72 | 15.92 | ↑$0.20 (1.27%) | 15.61 | 16.31 | 4.58M |
| 2025-12-10 | 15.89 | 15.82 | ↓$0.07 (-0.44%) | 15.73 | 16.40 | 5.67M |
| 2025-12-09 | 15.27 | 16.03 | ↑$0.76 (4.98%) | 15.21 | 16.19 | 5.35M |
| 2025-12-08 | 15.12 | 15.46 | ↑$0.34 (2.25%) | 15.12 | 15.90 | 5.43M |
| 2025-12-05 | 15.38 | 15.08 | ↓$0.30 (-1.95%) | 14.87 | 15.43 | 6.70M |
| 2025-12-04 | 14.95 | 15.32 | ↑$0.37 (2.47%) | 14.86 | 15.87 | 13.48M |
| 2025-12-03 | 14.34 | 15.01 | ↑$0.67 (4.67%) | 14.17 | 15.17 | 9.42M |
| 2025-12-02 | 14.19 | 14.37 | ↑$0.18 (1.27%) | 14.17 | 14.64 | 4.95M |
| 2025-12-01 | 14.02 | 14.09 | ↑$0.07 (0.50%) | 13.99 | 14.43 | 3.96M |
| 2025-11-28 | 14.20 | 14.45 | ↑$0.25 (1.76%) | 14.16 | 14.53 | 2.26M |
| 2025-11-26 | 14.23 | 14.16 | ↓$0.07 (-0.49%) | 14.16 | 14.48 | 4.47M |
| 2025-11-25 | 13.52 | 14.18 | ↑$0.66 (4.88%) | 13.28 | 14.21 | 5.25M |
| 2025-11-24 | 13.73 | 13.52 | ↓$0.21 (-1.53%) | 13.40 | 13.79 | 4.72M |
| 2025-11-21 | 12.83 | 13.63 | ↑$0.80 (6.24%) | 12.59 | 13.70 | 8.42M |
| 2025-11-20 | 13.72 | 12.85 | ↓$0.87 (-6.34%) | 12.74 | 14.16 | 7.76M |
| 2025-11-19 | 13.65 | 13.54 | ↓$0.11 (-0.81%) | 13.29 | 13.93 | 4.52M |
| 2025-11-18 | 13.25 | 13.74 | ↑$0.49 (3.70%) | 13.20 | 14.15 | 7.46M |
| 2025-11-17 | 13.98 | 13.44 | ↓$0.54 (-3.86%) | 13.31 | 14.06 | 5.05M |
| 2025-11-14 | 13.65 | 14.07 | ↑$0.42 (3.08%) | 13.59 | 14.37 | 6.72M |
| 2025-11-13 | 14.60 | 14.10 | ↓$0.50 (-3.42%) | 13.66 | 14.68 | 8.29M |
| 2025-11-12 | 15.39 | 14.83 | ↓$0.56 (-3.64%) | 14.65 | 15.61 | 7.47M |
| 2025-11-11 | 15.50 | 15.31 | ↓$0.19 (-1.23%) | 14.90 | 15.67 | 8.68M |
| 2025-11-10 | 15.88 | 16.08 | ↑$0.20 (1.26%) | 15.20 | 17.44 | 13.11M |
| 2025-11-07 | 14.90 | 15.52 | ↑$0.62 (4.16%) | 14.72 | 15.54 | 5.10M |
| 2025-11-06 | 16.05 | 15.18 | ↓$0.87 (-5.42%) | 15.12 | 16.15 | 4.96M |
| 2025-11-05 | 15.84 | 16.07 | ↑$0.23 (1.45%) | 15.67 | 16.07 | 4.58M |
| 2025-11-04 | 16.51 | 15.78 | ↓$0.73 (-4.42%) | 15.77 | 16.77 | 6.79M |
| 2025-11-03 | 17.40 | 17.14 | ↓$0.26 (-1.49%) | 16.97 | 17.54 | 5.17M |
| 2025-10-31 | 17.04 | 17.58 | ↑$0.54 (3.17%) | 16.84 | 17.59 | 4.28M |
Create an account or log in to view more rows.
$AI Another boring day I believe
$AI run it!
$AI Was last two days consolidation??
$AI Short again!! 😀 😀
$AI what happened
$AI shorters eat my shit
$AI tomorrow will be an explosion day
I believe it!
$AI I hate this company.
$AI I need a smoke after this trade
$AI I'll say it again slowwwllyyyy! Better stocks to short by far