C3 Ai Inc Stock Price History
| AI Stock | USD 23.98 0.47 1.92% |
Below is the normalized historical share price chart for C3 Ai Inc extending back to December 09, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of C3 Ai stands at 23.98, as last reported on the 18th of June 2025, with the highest price reaching 24.75 and the lowest price hitting 23.98 during the day.
If you're considering investing in C3 Ai Stock, it is important to understand the factors that can impact its price. C3 Ai appears to be not too volatile, given 3 months investment horizon. C3 Ai Inc retains Efficiency (Sharpe Ratio) of 0.0456, which signifies that the company had a 0.0456 % return per unit of price deviation over the last 3 months. We have found twenty-nine technical indicators for C3 Ai, which you can use to evaluate the volatility of the entity. Please makes use of C3 Ai's Market Risk Adjusted Performance of 0.1485, standard deviation of 4.49, and Coefficient Of Variation of 1783.22 to double-check if our risk estimates are consistent with your expectations. As of now, C3 Ai's Stock Based Compensation is increasing as compared to previous years. The C3 Ai's current Stock Based Compensation To Revenue is estimated to increase to 0.66, while Total Stockholder Equity is projected to decrease to under 642.7 M. . As of now, C3 Ai's Price Fair Value is increasing as compared to previous years. C3 Ai Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of December 2020 | 200 Day MA 27.091 | 50 Day MA 22.6584 | Beta 2.035 |
Sharpe Ratio = 0.0456
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | AI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.62 actual daily | 41 59% of assets are more volatile |
Expected Return
| 0.21 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average C3 Ai is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of C3 Ai by adding it to a well-diversified portfolio.
Price Book 3.7622 | Enterprise Value Ebitda (2.30) | Price Sales 8.1065 | Shares Float 119.2 M | Wall Street Target Price 29.07 |
C3 Ai Stock Price History Chart
There are several ways to analyze C3 Ai Stock price data. The simplest method is using a basic C3 Ai candlestick price chart, which shows C3 Ai price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 29, 2025 | 27.8 |
| Lowest Price | April 8, 2025 | 18.24 |
C3 Ai June 18, 2025 Stock Price Synopsis
Various analyses of C3 Ai's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell C3 Ai Stock. It can be used to describe the percentage change in the price of C3 Ai from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of C3 Ai Stock.| C3 Ai Accumulation Distribution | 129,221 | |
| C3 Ai Price Daily Balance Of Power | (0.61) | |
| C3 Ai Price Rate Of Daily Change | 0.98 | |
| C3 Ai Price Action Indicator | (0.62) |
C3 Ai June 18, 2025 Stock Price Analysis
C3 Ai Stock Price History Data
The price series of C3 Ai for the period between Thu, Mar 20, 2025 and Wed, Jun 18, 2025 has a statistical range of 9.56 with a coefficient of variation of 8.96. The prices are distributed with arithmetic mean of 22.63. The median price for the last 90 days is 22.59. The company had 1:20 stock split on 7th of October 2009. C3 Ai Inc issued dividends on 2019-12-30.| Open | High | Low | Close | Volume | ||
06/17/2025 | 24.34 | 24.75 | 23.98 | 23.98 | 4,153,535 | |
| 06/16/2025 | 24.06 | 24.47 | 23.79 | 24.45 | 4,736,799 | |
| 06/13/2025 | 23.71 | 24.11 | 23.29 | 23.76 | 4,429,537 | |
| 06/12/2025 | 24.56 | 24.87 | 24.26 | 24.36 | 4,300,200 | |
| 06/11/2025 | 26.00 | 26.00 | 24.57 | 24.65 | 6,737,292 | |
06/10/2025 | 25.86 | 26.52 | 25.56 | 25.61 | 4,397,700 | |
06/09/2025 | 26.21 | 26.68 | 25.80 | 25.86 | 4,805,536 | |
06/06/2025 | 25.85 | 26.63 | 25.66 | 25.95 | 6,019,200 | |
| 06/05/2025 | 26.39 | 26.78 | 25.10 | 25.34 | 6,013,416 | |
06/04/2025 | 25.85 | 26.34 | 25.03 | 26.26 | 6,877,994 | |
06/03/2025 | 25.43 | 26.08 | 24.71 | 25.67 | 8,179,600 | |
06/02/2025 | 26.31 | 26.43 | 24.86 | 24.97 | 9,096,333 | |
05/30/2025 | 27.50 | 28.08 | 26.19 | 26.59 | 11,259,516 | |
05/29/2025 | 26.59 | 30.24 | 26.21 | 27.80 | 54,978,100 | |
05/28/2025 | 23.88 | 24.08 | 23.01 | 23.02 | 12,599,607 | |
05/27/2025 | 23.47 | 24.43 | 23.26 | 23.92 | 7,319,800 | |
05/23/2025 | 22.11 | 23.24 | 22.10 | 22.72 | 3,983,716 | |
05/22/2025 | 21.98 | 23.18 | 21.83 | 22.73 | 4,848,546 | |
05/21/2025 | 22.75 | 23.26 | 21.76 | 21.87 | 4,153,700 | |
05/20/2025 | 23.07 | 23.31 | 22.60 | 23.15 | 4,406,690 | |
05/19/2025 | 23.42 | 23.60 | 22.87 | 23.18 | 4,270,948 | |
| 05/16/2025 | 23.58 | 24.26 | 23.34 | 24.16 | 3,497,020 | |
05/15/2025 | 23.49 | 23.70 | 22.95 | 23.41 | 3,349,700 | |
05/14/2025 | 24.13 | 24.69 | 23.68 | 23.88 | 4,829,864 | |
05/13/2025 | 24.37 | 24.38 | 23.78 | 23.99 | 4,468,294 | |
05/12/2025 | 24.66 | 24.73 | 23.78 | 24.20 | 3,740,491 | |
05/09/2025 | 23.37 | 24.05 | 23.18 | 23.37 | 3,061,300 | |
05/08/2025 | 22.80 | 23.71 | 22.64 | 23.47 | 3,620,571 | |
05/07/2025 | 21.89 | 22.41 | 21.75 | 22.29 | 1,969,810 | |
05/06/2025 | 21.36 | 21.95 | 21.23 | 21.82 | 2,206,900 | |
05/05/2025 | 22.36 | 22.49 | 21.93 | 21.98 | 2,264,324 | |
05/02/2025 | 22.26 | 22.71 | 21.95 | 22.48 | 3,028,826 | |
05/01/2025 | 22.50 | 22.66 | 21.78 | 21.83 | 3,040,500 | |
04/30/2025 | 21.78 | 22.06 | 21.48 | 22.01 | 2,462,782 | |
04/29/2025 | 22.22 | 22.85 | 22.14 | 22.51 | 2,756,695 | |
| 04/28/2025 | 22.76 | 22.84 | 21.94 | 22.58 | 2,854,559 | |
04/25/2025 | 21.99 | 22.73 | 21.76 | 22.59 | 3,294,600 | |
04/24/2025 | 20.50 | 22.11 | 20.43 | 22.02 | 3,453,522 | |
04/23/2025 | 20.55 | 21.03 | 20.10 | 20.39 | 3,909,236 | |
04/22/2025 | 19.54 | 20.00 | 19.32 | 19.86 | 2,354,947 | |
04/21/2025 | 19.06 | 19.29 | 18.84 | 19.21 | 2,856,300 | |
04/17/2025 | 19.30 | 19.55 | 19.07 | 19.35 | 2,365,200 | |
04/16/2025 | 19.55 | 19.86 | 18.97 | 19.35 | 2,453,700 | |
04/15/2025 | 19.84 | 20.12 | 19.55 | 19.97 | 2,561,605 | |
04/14/2025 | 21.25 | 21.43 | 19.62 | 20.06 | 5,401,500 | |
04/11/2025 | 20.29 | 20.63 | 19.61 | 20.59 | 2,629,900 | |
04/10/2025 | 20.56 | 20.64 | 19.61 | 20.30 | 3,558,254 | |
04/09/2025 | 18.15 | 21.58 | 18.06 | 21.18 | 5,996,934 | |
04/08/2025 | 20.41 | 20.41 | 17.88 | 18.24 | 4,547,400 | |
04/07/2025 | 17.66 | 20.25 | 17.03 | 19.14 | 5,979,930 | |
04/04/2025 | 19.65 | 19.90 | 18.13 | 18.99 | 5,271,338 | |
04/03/2025 | 20.64 | 20.79 | 19.95 | 20.29 | 4,055,552 | |
04/02/2025 | 20.82 | 22.29 | 20.75 | 21.98 | 2,351,381 | |
04/01/2025 | 21.26 | 21.57 | 20.65 | 21.43 | 3,093,000 | |
03/31/2025 | 21.04 | 21.35 | 20.52 | 21.05 | 2,408,074 | |
03/28/2025 | 22.27 | 22.51 | 21.36 | 21.81 | 4,323,000 | |
03/27/2025 | 22.93 | 22.98 | 22.36 | 22.53 | 1,817,557 | |
03/26/2025 | 23.55 | 23.66 | 22.66 | 23.03 | 2,060,672 | |
03/25/2025 | 23.70 | 23.88 | 23.16 | 23.50 | 2,626,171 | |
03/24/2025 | 23.24 | 23.78 | 23.12 | 23.49 | 3,031,890 | |
03/21/2025 | 21.93 | 23.02 | 21.77 | 22.62 | 2,759,530 |
About C3 Ai Stock history
C3 Ai investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for C3 Ai is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in C3 Ai Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing C3 Ai stock prices may prove useful in developing a viable investing in C3 Ai
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 137.3 M | 110.8 M | |
| Net Loss | -242 M | -229.9 M |
C3 Ai Quarterly Net Working Capital |
|
C3 Ai Stock Technical Analysis
C3 Ai technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Ceiling Movement Now
Price Ceiling MovementCalculate and plot Price Ceiling Movement for different equity instruments |
| All Next | Launch Module |
C3 Ai Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for C3 Ai's price direction in advance. Along with the technical and fundamental analysis of C3 Ai Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of C3 Ai to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0985 | |||
| Jensen Alpha | 0.1902 | |||
| Total Risk Alpha | 0.1611 | |||
| Sortino Ratio | 0.067 | |||
| Treynor Ratio | 0.1385 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for C3 Ai Stock analysis
When running C3 Ai's price analysis, check to measure C3 Ai's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy C3 Ai is operating at the current time. Most of C3 Ai's value examination focuses on studying past and present price action to predict the probability of C3 Ai's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move C3 Ai's price. Additionally, you may evaluate how the addition of C3 Ai to your portfolios can decrease your overall portfolio volatility.
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account |