C3 Ai Inc (AI) Historical Stock Data
23.88 ↓0.11 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AI is up 0.72% a day on average. There have been 17 days where C3 Ai Inc closed green and 13 days where AI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 24.13 | 23.88 | ↓$0.25 (-1.04%) | 23.68 | 24.69 | 4.83M |
| 2025-05-13 | 24.37 | 23.99 | ↓$0.38 (-1.56%) | 23.78 | 24.38 | 4.47M |
| 2025-05-12 | 24.66 | 24.20 | ↓$0.46 (-1.87%) | 23.78 | 24.73 | 3.74M |
| 2025-05-09 | 23.37 | 23.37 | ↑$0.01 (0.02%) | 23.18 | 24.05 | 2.71M |
| 2025-05-08 | 22.80 | 23.47 | ↑$0.67 (2.94%) | 22.64 | 23.71 | 3.62M |
| 2025-05-07 | 21.89 | 22.29 | ↑$0.40 (1.83%) | 21.75 | 22.41 | 1.97M |
| 2025-05-06 | 21.36 | 21.82 | ↑$0.46 (2.15%) | 21.23 | 21.95 | 1.99M |
| 2025-05-05 | 22.36 | 21.98 | ↓$0.38 (-1.70%) | 21.93 | 22.49 | 2.26M |
| 2025-05-02 | 22.26 | 22.48 | ↑$0.22 (0.99%) | 21.95 | 22.71 | 3.03M |
| 2025-05-01 | 22.50 | 21.83 | ↓$0.67 (-2.98%) | 21.78 | 22.66 | 2.31M |
| 2025-04-30 | 21.78 | 22.01 | ↑$0.23 (1.06%) | 21.48 | 22.06 | 2.46M |
| 2025-04-29 | 22.22 | 22.51 | ↑$0.29 (1.31%) | 22.14 | 22.85 | 2.76M |
| 2025-04-28 | 22.76 | 22.58 | ↓$0.18 (-0.79%) | 21.94 | 22.84 | 2.85M |
| 2025-04-25 | 21.99 | 22.59 | ↑$0.60 (2.73%) | 21.76 | 22.73 | 3.04M |
| 2025-04-24 | 20.50 | 22.02 | ↑$1.52 (7.41%) | 20.43 | 22.11 | 3.45M |
| 2025-04-23 | 20.55 | 20.39 | ↓$0.16 (-0.75%) | 20.10 | 21.03 | 3.91M |
| 2025-04-22 | 19.54 | 19.86 | ↑$0.32 (1.64%) | 19.32 | 20.00 | 2.35M |
| 2025-04-21 | 19.06 | 19.21 | ↑$0.15 (0.79%) | 18.84 | 19.29 | 2.85M |
| 2025-04-17 | 19.30 | 19.35 | ↑$0.05 (0.26%) | 19.08 | 19.55 | 2.06M |
| 2025-04-16 | 19.55 | 19.35 | ↓$0.20 (-1.02%) | 18.97 | 19.86 | 2.43M |
| 2025-04-15 | 19.84 | 19.97 | ↑$0.13 (0.66%) | 19.55 | 20.12 | 2.56M |
| 2025-04-14 | 21.25 | 20.06 | ↓$1.19 (-5.60%) | 19.62 | 21.43 | 5.11M |
| 2025-04-11 | 20.29 | 20.59 | ↑$0.30 (1.48%) | 19.61 | 20.63 | 2.62M |
| 2025-04-10 | 20.56 | 20.30 | ↓$0.26 (-1.26%) | 19.61 | 20.64 | 3.56M |
| 2025-04-09 | 18.15 | 21.18 | ↑$3.03 (16.69%) | 18.06 | 21.58 | 6M |
| 2025-04-08 | 20.41 | 18.24 | ↓$2.17 (-10.63%) | 17.88 | 20.41 | 4.52M |
| 2025-04-07 | 17.66 | 19.14 | ↑$1.48 (8.38%) | 17.03 | 20.25 | 5.98M |
| 2025-04-04 | 19.65 | 18.99 | ↓$0.66 (-3.36%) | 18.13 | 19.90 | 5.27M |
| 2025-04-03 | 20.64 | 20.29 | ↓$0.35 (-1.70%) | 19.95 | 20.79 | 4.06M |
| 2025-04-02 | 20.82 | 21.98 | ↑$1.16 (5.57%) | 20.75 | 22.29 | 2.35M |
Create an account or log in to view more rows.
$AI I'll say it again slowwwllyyyy! Better stocks to short by far
$AI watch for another rejection up here
$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!!!