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.
IPO Date
9th of December 2020
200 Day MA
23.7571
50 Day MA
17.7372
Beta
1.945
 
Covid
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.

Sharpe Ratio = -0.129

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsAI

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 PriceJuly 25, 202526.01
Lowest PriceSeptember 4, 202515.46

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

When benchmark price declines in a down market, there may be an uptick in C3 Ai Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use C3 Ai intraday prices and daily technical indicators to check the level of noise trading in C3 Ai Stock and then apply it to test your longer-term investment strategies against C3 Ai.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding129.1 M108.1 M
Net Loss-288.7 M-274.3 M

C3 Ai Quarterly Net Working Capital

739.82 Million

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.
A focus of C3 Ai technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of C3 Ai trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Latest Portfolios Now

   

Latest Portfolios

Quick 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.

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