C3 Ai Inc Stock Price History
AI Stock | USD 17.71 0.35 1.94% |
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 17.71, as last reported on the 18th of October 2025, with the highest price reaching 18.08 and the lowest price hitting 17.50 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 Inc retains Efficiency (Sharpe Ratio) of -0.13, which signifies that the company had a -0.13 % return per unit of price deviation over the last 3 months. C3 Ai exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm C3 Ai's Information Ratio of (0.12), variance of 22.09, and Market Risk Adjusted Performance of (0.13) to double-check the risk estimate we provide. The current Total Stockholder Equity is estimated to decrease to about 682.6 M. The current Common Stock Total Equity is estimated to decrease to about 81.8 K. 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 23.7571 | 50 Day MA 17.7372 | Beta 1.945 |
Sharpe Ratio = -0.129
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | AI |
Estimated Market Risk
4.73 actual daily | 42 58% of assets are more volatile |
Expected Return
-0.61 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.13 actual daily | 0 Most of other assets perform better |
Based on monthly moving average C3 Ai is not performing at its full potential. However, 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 C3 Ai to a well-diversified portfolio.
Price Book 3.1476 | Enterprise Value Ebitda (2.30) | Price Sales 6.6905 | Shares Float 127.2 M | Wall Street Target Price 14.6667 |
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 | July 25, 2025 | 26.01 |
Lowest Price | September 4, 2025 | 15.46 |
C3 Ai October 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 | 164,929 | |
C3 Ai Price Daily Balance Of Power | (0.60) | |
C3 Ai Price Rate Of Daily Change | 0.98 | |
C3 Ai Price Action Indicator | (0.25) |
C3 Ai October 18, 2025 Stock Price Analysis
C3 Ai Stock Price History Data
The price series of C3 Ai for the period between Sun, Jul 20, 2025 and Sat, Oct 18, 2025 has a statistical range of 13.7 with a coefficient of variation of 19.57. The prices are distributed with arithmetic mean of 19.69. The median price for the last 90 days is 18.06. 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 | ||
10/17/2025 | 17.75 | 18.08 | 17.50 | 17.71 | 5,141,220 | |
10/16/2025 | 19.28 | 19.60 | 17.84 | 18.06 | 7,607,081 | |
10/15/2025 | 19.40 | 19.80 | 18.68 | 19.27 | 7,151,866 | |
10/14/2025 | 18.88 | 19.35 | 18.39 | 18.99 | 7,170,324 | |
10/13/2025 | 18.25 | 19.39 | 18.20 | 19.37 | 7,597,946 | |
10/10/2025 | 19.03 | 19.38 | 17.68 | 17.91 | 9,037,908 | |
10/09/2025 | 19.13 | 19.17 | 18.71 | 18.92 | 5,674,375 | |
10/08/2025 | 19.32 | 19.51 | 18.80 | 19.13 | 7,570,901 | |
10/07/2025 | 19.86 | 20.06 | 18.64 | 19.12 | 10,138,300 | |
10/06/2025 | 20.12 | 20.22 | 19.14 | 19.66 | 15,636,699 | |
10/03/2025 | 18.56 | 19.27 | 18.32 | 19.16 | 14,842,411 | |
10/02/2025 | 17.67 | 18.26 | 17.48 | 18.24 | 8,648,969 | |
10/01/2025 | 17.37 | 17.51 | 17.07 | 17.50 | 6,119,800 | |
09/30/2025 | 17.28 | 17.54 | 16.92 | 17.34 | 5,618,804 | |
09/29/2025 | 17.21 | 17.42 | 16.95 | 17.32 | 6,121,400 | |
09/26/2025 | 17.30 | 17.68 | 17.05 | 17.14 | 5,721,633 | |
09/25/2025 | 17.69 | 17.81 | 17.07 | 17.28 | 7,453,130 | |
09/24/2025 | 18.34 | 18.52 | 18.02 | 18.14 | 5,810,600 | |
09/23/2025 | 18.74 | 18.97 | 17.84 | 18.12 | 8,678,797 | |
09/22/2025 | 17.77 | 18.82 | 17.38 | 18.51 | 10,380,500 | |
09/19/2025 | 18.02 | 18.12 | 17.56 | 17.90 | 11,176,000 | |
09/18/2025 | 17.69 | 18.34 | 17.47 | 18.02 | 10,313,779 | |
09/17/2025 | 17.50 | 17.75 | 16.78 | 17.24 | 7,291,300 | |
09/16/2025 | 17.51 | 17.58 | 16.92 | 17.50 | 9,265,911 | |
09/15/2025 | 16.56 | 17.57 | 16.40 | 17.53 | 10,768,900 | |
09/12/2025 | 16.45 | 16.83 | 16.13 | 16.43 | 8,431,359 | |
09/11/2025 | 15.67 | 16.53 | 15.60 | 16.40 | 10,372,700 | |
09/10/2025 | 15.80 | 15.97 | 15.39 | 15.61 | 6,393,684 | |
09/09/2025 | 15.51 | 15.78 | 15.43 | 15.74 | 6,746,700 | |
09/08/2025 | 15.67 | 16.10 | 15.35 | 15.74 | 10,345,300 | |
09/05/2025 | 15.82 | 15.96 | 15.19 | 15.62 | 12,581,400 | |
09/04/2025 | 14.95 | 16.24 | 14.89 | 15.46 | 29,074,087 | |
09/03/2025 | 16.93 | 17.06 | 16.46 | 16.68 | 10,543,767 | |
09/02/2025 | 16.54 | 17.14 | 16.40 | 16.82 | 6,371,036 | |
08/29/2025 | 17.33 | 17.51 | 16.72 | 16.91 | 6,650,032 | |
08/28/2025 | 17.37 | 17.54 | 17.22 | 17.31 | 4,467,484 | |
08/27/2025 | 17.02 | 17.36 | 16.99 | 17.31 | 5,379,306 | |
08/26/2025 | 17.05 | 17.32 | 16.78 | 16.91 | 6,184,300 | |
08/25/2025 | 17.55 | 17.68 | 17.06 | 17.09 | 4,752,837 | |
08/22/2025 | 17.00 | 17.64 | 16.90 | 17.50 | 6,922,189 | |
08/21/2025 | 16.90 | 16.91 | 16.56 | 16.86 | 4,239,629 | |
08/20/2025 | 17.23 | 17.32 | 16.28 | 16.94 | 8,397,300 | |
08/19/2025 | 18.14 | 18.25 | 17.26 | 17.38 | 7,711,623 | |
08/18/2025 | 18.11 | 18.50 | 17.85 | 18.20 | 7,570,515 | |
08/15/2025 | 18.08 | 18.19 | 17.72 | 17.85 | 6,515,942 | |
08/14/2025 | 18.20 | 18.50 | 17.66 | 17.96 | 12,387,200 | |
08/13/2025 | 17.00 | 18.64 | 16.94 | 18.60 | 22,355,945 | |
08/12/2025 | 16.52 | 17.14 | 16.16 | 16.91 | 18,024,756 | |
08/11/2025 | 15.17 | 17.29 | 14.70 | 16.47 | 66,464,953 | |
08/08/2025 | 22.74 | 22.95 | 22.07 | 22.13 | 5,805,145 | |
08/07/2025 | 23.50 | 23.68 | 22.23 | 22.66 | 6,019,565 | |
08/06/2025 | 23.32 | 23.51 | 22.71 | 23.25 | 4,663,764 | |
08/05/2025 | 23.40 | 23.76 | 23.00 | 23.29 | 4,744,342 | |
08/04/2025 | 22.77 | 23.35 | 22.58 | 23.19 | 4,975,397 | |
08/01/2025 | 22.82 | 23.08 | 22.16 | 22.43 | 7,455,302 | |
07/31/2025 | 24.51 | 24.67 | 23.55 | 23.56 | 5,308,701 | |
07/30/2025 | 24.51 | 24.84 | 23.84 | 24.22 | 6,231,698 | |
07/29/2025 | 25.81 | 26.00 | 24.48 | 24.48 | 6,909,612 | |
07/28/2025 | 26.16 | 26.42 | 25.64 | 25.79 | 6,467,472 | |
07/25/2025 | 26.41 | 26.59 | 25.94 | 26.01 | 7,290,064 | |
07/24/2025 | 27.58 | 27.90 | 25.99 | 26.00 | 19,788,015 |
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 | 129.1 M | 108.1 M | |
Net Loss | -288.7 M | -274.3 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 Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest portfolios |
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 | (0.06) | |||
Jensen Alpha | (0.70) | |||
Total Risk Alpha | (0.88) | |||
Treynor Ratio | (0.14) |
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.
Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
AI Portfolio Prophet Use AI to generate optimal portfolios and find profitable investment opportunities | |
Commodity Channel Use Commodity Channel Index to analyze current equity momentum |