C3 Ai Inc (AI) Historical Stock Data
36.78 ↑2.11 (6.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AI is up 0.83% a day on average. There have been 15 days where C3 Ai Inc closed green and 15 days where AI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 34.90 | 36.78 | ↑$1.88 (5.39%) | 34.60 | 37.18 | 4.61M |
| 2025-01-02 | 35.00 | 34.67 | ↓$0.33 (-0.94%) | 34.06 | 35.43 | 3.56M |
| 2024-12-31 | 35.70 | 34.43 | ↓$1.27 (-3.56%) | 34.26 | 35.93 | 3M |
| 2024-12-30 | 35.18 | 35.29 | ↑$0.11 (0.31%) | 33.91 | 35.68 | 4.25M |
| 2024-12-27 | 37.10 | 35.73 | ↓$1.37 (-3.69%) | 35.01 | 37.37 | 4.61M |
| 2024-12-26 | 35.71 | 37.32 | ↑$1.61 (4.51%) | 35.50 | 37.85 | 5.56M |
| 2024-12-24 | 35.64 | 35.71 | ↑$0.07 (0.20%) | 35.15 | 36.06 | 2.64M |
| 2024-12-23 | 36.48 | 35.46 | ↓$1.02 (-2.80%) | 35.12 | 36.90 | 4.14M |
| 2024-12-20 | 35.01 | 36.34 | ↑$1.33 (3.80%) | 34.13 | 36.89 | 11.99M |
| 2024-12-19 | 38.86 | 35.45 | ↓$3.41 (-8.78%) | 33.60 | 39.64 | 16.10M |
| 2024-12-18 | 42.93 | 39.69 | ↓$3.24 (-7.55%) | 38.64 | 44.34 | 11.02M |
| 2024-12-17 | 42.35 | 42.86 | ↑$0.51 (1.20%) | 41.86 | 43.73 | 8.38M |
| 2024-12-16 | 39.50 | 42.94 | ↑$3.44 (8.71%) | 38.91 | 43.07 | 11.72M |
| 2024-12-13 | 38.00 | 39.46 | ↑$1.46 (3.84%) | 37.11 | 40.20 | 12.20M |
| 2024-12-12 | 37.00 | 38.25 | ↑$1.25 (3.38%) | 37.00 | 39.93 | 10.86M |
| 2024-12-11 | 39.01 | 38.18 | ↓$0.83 (-2.13%) | 36.71 | 39.95 | 19.90M |
| 2024-12-10 | 37.11 | 41.73 | ↑$4.62 (12.45%) | 35.62 | 45.08 | 50.90M |
| 2024-12-09 | 41.90 | 41.68 | ↓$0.22 (-0.53%) | 40.10 | 42.94 | 21.03M |
| 2024-12-06 | 38.29 | 40.52 | ↑$2.23 (5.82%) | 38.13 | 40.65 | 10.98M |
| 2024-12-05 | 37.88 | 37.49 | ↓$0.39 (-1.03%) | 37.45 | 39.64 | 7.21M |
| 2024-12-04 | 37.37 | 37.59 | ↑$0.22 (0.59%) | 37.15 | 39.35 | 7.17M |
| 2024-12-03 | 35.56 | 36.75 | ↑$1.20 (3.36%) | 35.40 | 37.28 | 4.13M |
| 2024-12-02 | 38.03 | 36.19 | ↓$1.84 (-4.84%) | 36.01 | 38.21 | 5.25M |
| 2024-11-29 | 37.78 | 37.18 | ↓$0.60 (-1.59%) | 37.03 | 39.33 | 5.55M |
| 2024-11-27 | 36.43 | 36.39 | ↓$0.04 (-0.11%) | 35.41 | 36.79 | 3.78M |
| 2024-11-26 | 36.74 | 36.36 | ↓$0.38 (-1.03%) | 35.78 | 38.27 | 5.93M |
| 2024-11-25 | 38.50 | 37.86 | ↓$0.64 (-1.66%) | 37.80 | 39.88 | 9.44M |
| 2024-11-22 | 34.50 | 37.42 | ↑$2.92 (8.46%) | 33.80 | 37.46 | 9.75M |
| 2024-11-21 | 33.50 | 34.99 | ↑$1.49 (4.45%) | 32.41 | 36.00 | 12.99M |
| 2024-11-20 | 32.82 | 32.36 | ↓$0.46 (-1.40%) | 30.94 | 33.10 | 8.62M |
Create an account or log in to view more rows.
$AI love cooking these little bears on here
$AI coming now
$AI steady steady n hold
$AI oversold
$AI hello
please hold.
$AI lmfao
lfg babies
$AI still bullish
$AI let’s buy NOW!!!
$AI time will come
$AI up we go