C3 Ai Inc (AI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.03 | 10.44 | 9.99 | 10.22 | +3.65% | 3,908,400 |
| 2026-08-06 | 9.75 | 9.95 | 9.62 | 9.86 | -0.50% | 2,827,600 |
| 2026-08-05 | 10.03 | 10.15 | 9.81 | 9.91 | -1.39% | 2,996,000 |
| 2026-08-04 | 9.69 | 10.11 | 9.64 | 10.05 | +3.29% | 4,163,400 |
| 2026-08-03 | 9.33 | 9.84 | 9.18 | 9.73 | +5.99% | 6,039,400 |
| 2026-07-31 | 9.08 | 9.49 | 9.05 | 9.18 | +1.21% | 8,656,800 |
| 2026-07-30 | 8.75 | 9.08 | 8.61 | 9.07 | +2.49% | 3,676,000 |
| 2026-07-29 | 8.90 | 9.08 | 8.75 | 8.85 | -0.56% | 3,650,000 |
| 2026-07-28 | 8.75 | 9.23 | 8.64 | 8.90 | +0.91% | 6,777,500 |
| 2026-07-27 | 8.38 | 8.96 | 8.30 | 8.82 | +8.22% | 7,821,100 |
| 2026-07-24 | 8.25 | 8.36 | 8.08 | 8.15 | +0.00% | 3,323,600 |
| 2026-07-23 | 8.18 | 8.18 | 7.91 | 8.15 | -0.49% | 5,341,900 |
| 2026-07-22 | 8.58 | 8.62 | 8.00 | 8.19 | -4.66% | 6,205,600 |
| 2026-07-21 | 8.51 | 8.88 | 8.47 | 8.59 | -0.23% | 5,164,550 |
| 2026-07-20 | 8.73 | 8.82 | 8.47 | 8.61 | -2.38% | 5,561,865 |
| 2026-07-17 | 8.77 | 9.16 | 8.67 | 8.82 | -1.01% | 5,981,600 |
| 2026-07-16 | 9.14 | 9.22 | 8.79 | 8.91 | -2.52% | 4,006,700 |
| 2026-07-15 | 9.28 | 9.63 | 9.13 | 9.14 | -0.11% | 5,719,000 |
| 2026-07-14 | 8.96 | 9.23 | 8.77 | 9.15 | -0.11% | 5,776,700 |
| 2026-07-13 | 8.95 | 9.27 | 8.85 | 9.16 | +2.35% | 4,664,000 |
| 2026-07-10 | 9.21 | 9.28 | 8.84 | 8.95 | -0.67% | 5,609,800 |
| 2026-07-09 | 8.80 | 9.01 | 8.64 | 9.01 | +1.69% | 3,487,000 |
| 2026-07-08 | 8.76 | 8.98 | 8.70 | 8.86 | -0.78% | 4,339,500 |
| 2026-07-07 | 9.36 | 9.50 | 8.89 | 8.93 | -3.77% | 5,211,900 |
| 2026-07-06 | 8.94 | 9.55 | 8.80 | 9.28 | +2.43% | 5,060,000 |
| 2026-07-02 | 9.46 | 9.58 | 9.01 | 9.06 | -3.92% | 5,210,600 |
| 2026-07-01 | 9.21 | 9.66 | 9.21 | 9.43 | +3.74% | 5,309,600 |
| 2026-06-30 | 8.82 | 9.22 | 8.65 | 9.09 | +2.48% | 4,731,600 |
| 2026-06-29 | 9.06 | 9.20 | 8.67 | 8.87 | -0.34% | 4,745,700 |
| 2026-06-26 | 8.70 | 9.05 | 8.50 | 8.90 | +1.71% | 10,569,300 |
| 2026-06-25 | 9.20 | 9.31 | 8.57 | 8.75 | -6.12% | 7,523,300 |
| 2026-06-24 | 9.72 | 9.80 | 9.29 | 9.32 | -3.72% | 5,178,800 |
| 2026-06-23 | 9.61 | 9.96 | 9.60 | 9.68 | -0.21% | 5,395,000 |
| 2026-06-22 | 10.18 | 10.56 | 9.67 | 9.70 | -5.83% | 6,864,800 |
| 2026-06-18 | 10.32 | 10.42 | 9.98 | 10.30 | +0.10% | 6,714,900 |
| 2026-06-17 | 10.76 | 11.03 | 10.23 | 10.29 | -5.86% | 7,325,900 |
| 2026-06-16 | 10.90 | 11.20 | 10.63 | 10.93 | -0.91% | 6,902,400 |
| 2026-06-15 | 11.04 | 11.36 | 10.83 | 11.03 | +1.19% | 7,008,100 |
| 2026-06-12 | 11.05 | 11.16 | 10.64 | 10.90 | -3.28% | 7,078,800 |
| 2026-06-11 | 10.79 | 11.32 | 10.38 | 11.27 | +4.35% | 7,114,700 |
| 2026-06-10 | 10.68 | 11.29 | 10.41 | 10.80 | +0.09% | 7,460,800 |
| 2026-06-09 | 10.50 | 11.09 | 10.10 | 10.79 | +1.79% | 8,217,000 |
| 2026-06-08 | 10.43 | 10.95 | 10.05 | 10.60 | +1.63% | 6,278,100 |
| 2026-06-05 | 10.48 | 10.54 | 9.92 | 10.43 | -1.42% | 10,299,000 |
| 2026-06-04 | 11.22 | 11.27 | 10.07 | 10.58 | -1.21% | 18,204,000 |
| 2026-06-03 | 11.03 | 11.04 | 10.31 | 10.71 | -4.20% | 19,125,100 |
| 2026-06-02 | 11.36 | 11.54 | 11.01 | 11.18 | -4.85% | 10,175,400 |
| 2026-06-01 | 10.90 | 11.82 | 10.90 | 11.75 | +9.10% | 11,524,600 |
| 2026-05-29 | 10.46 | 11.13 | 10.26 | 10.77 | +5.38% | 11,015,900 |
| 2026-05-28 | 9.67 | 10.33 | 9.53 | 10.22 | +6.57% | 6,585,900 |
| 2026-05-27 | 9.48 | 9.66 | 9.44 | 9.59 | +0.00% | 4,393,500 |
| 2026-05-26 | 9.27 | 9.83 | 9.18 | 9.59 | +3.23% | 7,021,986 |
| 2026-05-22 | 9.37 | 9.80 | 9.19 | 9.29 | -0.43% | 4,498,600 |
| 2026-05-21 | 9.16 | 9.35 | 9.05 | 9.33 | +0.54% | 3,762,900 |
| 2026-05-20 | 8.75 | 9.30 | 8.57 | 9.28 | +5.10% | 5,001,800 |
| 2026-05-19 | 8.75 | 8.97 | 8.64 | 8.83 | +0.91% | 3,888,500 |
| 2026-05-18 | 8.60 | 8.84 | 8.32 | 8.75 | +1.16% | 4,663,000 |
| 2026-05-15 | 8.95 | 8.96 | 8.62 | 8.65 | -4.21% | 5,240,900 |
| 2026-05-14 | 8.74 | 9.19 | 8.66 | 9.03 | +4.39% | 5,218,600 |
| 2026-05-13 | 8.70 | 8.85 | 8.51 | 8.65 | -1.59% | 4,254,000 |
| 2026-05-12 | 9.49 | 9.50 | 8.74 | 8.79 | -7.28% | 6,539,200 |
| 2026-05-11 | 9.74 | 9.85 | 9.44 | 9.48 | -3.95% | 4,574,000 |
| 2026-05-08 | 9.44 | 9.88 | 9.20 | 9.87 | +3.03% | 4,339,100 |
| 2026-05-07 | 9.71 | 9.80 | 9.47 | 9.58 | -0.21% | 3,573,100 |
| 2026-05-06 | 9.32 | 9.66 | 9.19 | 9.60 | +2.02% | 3,989,300 |
| 2026-05-05 | 9.26 | 9.45 | 9.05 | 9.41 | +2.06% | 4,382,200 |
| 2026-05-04 | 9.21 | 9.50 | 9.20 | 9.22 | +0.66% | 3,482,100 |
| 2026-05-01 | 9.05 | 9.34 | 8.86 | 9.16 | +3.74% | 5,295,800 |
| 2026-04-30 | 8.78 | 8.93 | 8.60 | 8.83 | -0.34% | 3,863,600 |
| 2026-04-29 | 8.98 | 8.98 | 8.60 | 8.86 | -1.23% | 3,078,500 |
| 2026-04-28 | 8.71 | 9.13 | 8.71 | 8.97 | +2.05% | 3,582,200 |
| 2026-04-27 | 8.65 | 8.91 | 8.58 | 8.79 | +1.74% | 3,777,400 |
| 2026-04-24 | 8.66 | 8.76 | 8.49 | 8.64 | +1.17% | 4,167,100 |
| 2026-04-23 | 9.22 | 9.22 | 8.45 | 8.54 | -9.05% | 7,079,900 |
| 2026-04-22 | 9.32 | 9.44 | 9.20 | 9.39 | +2.07% | 3,095,400 |
| 2026-04-21 | 9.50 | 9.71 | 9.11 | 9.20 | -1.92% | 4,625,600 |
| 2026-04-20 | 9.15 | 9.42 | 9.02 | 9.38 | +1.52% | 2,737,900 |
| 2026-04-17 | 9.63 | 9.72 | 9.17 | 9.24 | -0.86% | 5,578,000 |
| 2026-04-16 | 9.65 | 9.94 | 8.96 | 9.32 | -2.10% | 7,170,700 |
| 2026-04-15 | 8.54 | 9.57 | 8.54 | 9.52 | +13.33% | 7,948,500 |
| 2026-04-14 | 8.59 | 8.75 | 8.36 | 8.40 | -0.83% | 4,775,000 |
| 2026-04-13 | 8.21 | 8.53 | 7.90 | 8.47 | +2.29% | 4,810,600 |
| 2026-04-10 | 8.61 | 8.69 | 8.22 | 8.28 | -3.50% | 4,352,200 |
| 2026-04-09 | 8.71 | 8.78 | 8.36 | 8.58 | -2.28% | 3,755,000 |
| 2026-04-08 | 9.12 | 9.31 | 8.74 | 8.78 | +0.57% | 5,950,600 |
| 2026-04-07 | 8.63 | 8.79 | 8.46 | 8.73 | -0.46% | 2,683,300 |
| 2026-04-06 | 8.65 | 8.83 | 8.60 | 8.77 | +1.50% | 3,360,200 |
| 2026-04-02 | 8.33 | 8.76 | 8.25 | 8.64 | +2.01% | 3,742,100 |
| 2026-04-01 | 8.60 | 8.77 | 8.45 | 8.47 | +0.59% | 3,543,200 |
| 2026-03-31 | 7.96 | 8.44 | 7.96 | 8.42 | +8.09% | 5,404,300 |
| 2026-03-30 | 7.79 | 7.88 | 7.67 | 7.79 | +0.39% | 6,403,700 |
| 2026-03-27 | 8.15 | 8.15 | 7.70 | 7.76 | -6.62% | 6,506,900 |
| 2026-03-26 | 8.17 | 8.48 | 8.15 | 8.31 | +0.36% | 4,090,900 |
| 2026-03-25 | 8.51 | 8.65 | 8.10 | 8.28 | -0.12% | 4,734,400 |
| 2026-03-24 | 8.60 | 8.66 | 8.28 | 8.29 | -4.93% | 4,299,600 |
| 2026-03-23 | 8.40 | 8.90 | 8.40 | 8.72 | +2.95% | 4,930,900 |
| 2026-03-20 | 8.58 | 8.62 | 8.29 | 8.47 | -2.31% | 7,029,200 |
| 2026-03-19 | 8.45 | 8.73 | 8.41 | 8.67 | +0.70% | 3,652,700 |
| 2026-03-18 | 8.65 | 8.84 | 8.55 | 8.61 | -2.27% | 4,058,600 |
| 2026-03-17 | 8.79 | 8.97 | 8.66 | 8.81 | +0.11% | 4,191,000 |
| 2026-03-16 | 9.00 | 9.03 | 8.78 | 8.80 | -1.23% | 4,575,000 |
| 2026-03-13 | 8.93 | 9.04 | 8.72 | 8.91 | +0.45% | 6,191,500 |
| 2026-03-12 | 9.16 | 9.30 | 8.78 | 8.87 | -4.21% | 4,133,900 |
| 2026-03-11 | 9.10 | 9.42 | 9.01 | 9.26 | +3.35% | 5,773,100 |
| 2026-03-10 | 9.26 | 9.34 | 8.83 | 8.96 | -3.34% | 4,437,280 |
| 2026-03-09 | 9.00 | 9.30 | 8.83 | 9.27 | +0.87% | 4,378,666 |
| 2026-03-06 | 9.19 | 9.32 | 9.05 | 9.19 | -2.13% | 4,756,700 |
| 2026-03-05 | 9.19 | 9.58 | 9.10 | 9.39 | +1.08% | 6,545,500 |
| 2026-03-04 | 9.18 | 9.48 | 9.14 | 9.29 | +2.09% | 6,530,500 |
| 2026-03-03 | 8.40 | 9.28 | 8.30 | 9.10 | +5.20% | 9,667,400 |
| 2026-03-02 | 7.80 | 8.68 | 7.72 | 8.65 | +8.81% | 12,259,500 |
| 2026-02-27 | 8.21 | 8.40 | 7.85 | 7.95 | -5.36% | 12,417,600 |
| 2026-02-26 | 7.79 | 8.71 | 7.73 | 8.40 | -18.53% | 30,936,500 |
| 2026-02-25 | 10.21 | 10.53 | 10.00 | 10.31 | +1.88% | 10,067,400 |
| 2026-02-24 | 9.68 | 10.18 | 9.55 | 10.12 | +3.37% | 5,547,900 |
| 2026-02-23 | 10.30 | 10.30 | 9.53 | 9.79 | -5.68% | 7,058,200 |
| 2026-02-20 | 10.58 | 10.92 | 10.29 | 10.38 | -2.99% | 7,418,000 |
| 2026-02-19 | 10.46 | 10.72 | 10.29 | 10.70 | +0.94% | 3,697,800 |
| 2026-02-18 | 10.47 | 10.82 | 10.28 | 10.60 | +1.92% | 3,733,600 |
| 2026-02-17 | 10.75 | 10.93 | 10.16 | 10.40 | -3.53% | 5,051,300 |
| 2026-02-13 | 10.60 | 11.08 | 10.46 | 10.78 | +3.85% | 5,666,100 |
| 2026-02-12 | 10.80 | 10.97 | 10.21 | 10.38 | -4.24% | 6,272,300 |
| 2026-02-11 | 11.44 | 11.50 | 10.52 | 10.84 | -5.57% | 5,487,400 |
| 2026-02-10 | 11.66 | 12.06 | 11.46 | 11.48 | -1.37% | 6,510,500 |
| 2026-02-09 | 11.40 | 11.81 | 10.96 | 11.64 | -0.09% | 7,542,000 |
| 2026-02-06 | 10.30 | 11.74 | 10.21 | 11.65 | +14.78% | 9,461,900 |
| 2026-02-05 | 10.78 | 11.10 | 9.99 | 10.15 | -8.64% | 7,927,400 |
| 2026-02-04 | 10.63 | 11.13 | 10.45 | 11.11 | +3.35% | 8,499,000 |
| 2026-02-03 | 10.92 | 10.95 | 10.19 | 10.75 | -1.56% | 9,376,200 |
| 2026-02-02 | 10.90 | 11.24 | 10.62 | 10.92 | -0.82% | 6,501,500 |
| 2026-01-30 | 11.90 | 12.05 | 10.90 | 11.01 | -10.20% | 15,374,300 |
| 2026-01-29 | 12.76 | 12.81 | 12.05 | 12.26 | -6.63% | 10,445,000 |
| 2026-01-28 | 14.09 | 14.20 | 12.81 | 13.13 | +4.21% | 19,329,300 |
| 2026-01-27 | 12.95 | 12.95 | 12.50 | 12.60 | -2.55% | 3,990,200 |
| 2026-01-26 | 12.69 | 12.95 | 12.58 | 12.93 | +1.89% | 4,002,900 |
| 2026-01-23 | 12.94 | 13.01 | 12.53 | 12.69 | -2.16% | 3,990,700 |
| 2026-01-22 | 12.73 | 13.06 | 12.71 | 12.97 | +2.77% | 3,737,500 |
| 2026-01-21 | 12.60 | 12.88 | 12.27 | 12.62 | +1.04% | 4,940,200 |
| 2026-01-20 | 12.65 | 12.92 | 12.35 | 12.49 | -4.22% | 6,378,400 |
| 2026-01-16 | 13.59 | 13.68 | 13.01 | 13.04 | -3.62% | 6,249,900 |
| 2026-01-15 | 13.89 | 13.99 | 13.49 | 13.53 | -2.73% | 4,715,800 |
| 2026-01-14 | 13.54 | 13.92 | 13.43 | 13.91 | +2.58% | 5,563,600 |
| 2026-01-13 | 14.20 | 14.22 | 13.26 | 13.56 | -4.17% | 8,498,500 |
| 2026-01-12 | 13.87 | 14.48 | 13.67 | 14.15 | +0.93% | 10,663,700 |
| 2026-01-09 | 13.96 | 14.24 | 13.60 | 14.02 | +1.37% | 4,972,800 |
| 2026-01-08 | 13.57 | 13.91 | 13.52 | 13.83 | +1.24% | 4,548,100 |
| 2026-01-07 | 13.95 | 14.02 | 13.61 | 13.66 | -3.46% | 4,853,800 |
| 2026-01-06 | 13.80 | 14.21 | 13.66 | 14.15 | +1.80% | 5,813,100 |
| 2026-01-05 | 13.96 | 14.07 | 13.69 | 13.90 | +1.09% | 4,926,600 |
| 2026-01-02 | 13.58 | 13.84 | 13.38 | 13.75 | +2.00% | 7,652,300 |
| 2025-12-31 | 13.75 | 13.76 | 13.41 | 13.48 | -2.46% | 5,870,100 |
| 2025-12-30 | 13.95 | 14.15 | 13.74 | 13.82 | -0.93% | 5,290,100 |
| 2025-12-29 | 13.80 | 14.40 | 13.78 | 13.95 | -0.29% | 5,071,600 |
| 2025-12-26 | 13.91 | 14.00 | 13.75 | 13.99 | -0.36% | 3,425,600 |
| 2025-12-24 | 14.00 | 14.06 | 13.70 | 14.04 | +0.14% | 2,234,700 |
| 2025-12-23 | 14.40 | 14.56 | 13.88 | 14.02 | -4.10% | 3,887,500 |
| 2025-12-22 | 14.56 | 15.03 | 14.51 | 14.62 | +1.25% | 5,203,700 |
| 2025-12-19 | 13.81 | 14.44 | 13.81 | 14.44 | +4.87% | 6,687,800 |
| 2025-12-18 | 14.46 | 14.54 | 13.71 | 13.77 | -1.99% | 4,835,900 |
| 2025-12-17 | 14.41 | 14.58 | 14.00 | 14.05 | -3.04% | 4,473,900 |
| 2025-12-16 | 14.39 | 14.55 | 14.14 | 14.49 | -1.09% | 7,210,200 |
| 2025-12-15 | 15.29 | 15.32 | 14.55 | 14.65 | -4.06% | 4,219,100 |
| 2025-12-12 | 16.00 | 16.00 | 15.07 | 15.27 | -4.08% | 4,297,100 |
| 2025-12-11 | 15.72 | 16.31 | 15.61 | 15.92 | +0.63% | 5,028,000 |
| 2025-12-10 | 15.89 | 16.40 | 15.73 | 15.82 | -1.31% | 5,705,100 |
| 2025-12-09 | 15.27 | 16.18 | 15.21 | 16.03 | +3.69% | 5,371,623 |
| 2025-12-08 | 15.12 | 15.90 | 15.12 | 15.46 | +2.52% | 6,713,677 |
| 2025-12-05 | 15.38 | 15.43 | 14.80 | 15.08 | -1.57% | 6,723,200 |
| 2025-12-04 | 14.95 | 15.87 | 14.85 | 15.32 | +2.07% | 14,087,300 |
| 2025-12-03 | 14.34 | 15.17 | 14.17 | 15.01 | +4.45% | 9,593,100 |
| 2025-12-02 | 14.19 | 14.64 | 14.17 | 14.37 | +1.99% | 5,361,700 |
| 2025-12-01 | 14.02 | 14.43 | 13.99 | 14.09 | -2.49% | 3,970,000 |
| 2025-11-28 | 14.20 | 14.54 | 14.16 | 14.45 | +2.05% | 2,273,100 |
| 2025-11-26 | 14.23 | 14.47 | 14.16 | 14.16 | -0.14% | 4,936,300 |
| 2025-11-25 | 13.52 | 14.21 | 13.28 | 14.18 | +4.88% | 5,264,100 |
| 2025-11-24 | 13.73 | 13.79 | 13.39 | 13.52 | -0.81% | 4,809,200 |
| 2025-11-21 | 12.83 | 13.70 | 12.59 | 13.63 | +6.07% | 8,430,000 |
| 2025-11-20 | 13.72 | 14.15 | 12.73 | 12.85 | -5.10% | 8,359,700 |
| 2025-11-19 | 13.65 | 13.93 | 13.28 | 13.54 | -1.46% | 4,614,400 |
| 2025-11-18 | 13.25 | 14.15 | 13.20 | 13.74 | +2.23% | 7,470,300 |
| 2025-11-17 | 13.98 | 14.07 | 13.31 | 13.44 | -4.48% | 5,080,200 |
| 2025-11-14 | 13.65 | 14.37 | 13.59 | 14.07 | -0.21% | 6,732,600 |
| 2025-11-13 | 14.60 | 14.68 | 13.66 | 14.10 | -4.92% | 8,385,900 |
| 2025-11-12 | 15.39 | 15.61 | 14.65 | 14.83 | -3.14% | 7,497,600 |
| 2025-11-11 | 15.50 | 15.67 | 14.90 | 15.31 | -4.79% | 9,277,500 |
| 2025-11-10 | 15.88 | 17.45 | 15.20 | 16.08 | +3.61% | 14,426,300 |
| 2025-11-07 | 14.90 | 15.54 | 14.71 | 15.52 | +2.24% | 5,121,400 |
| 2025-11-06 | 16.05 | 16.15 | 15.11 | 15.18 | -5.54% | 4,986,500 |
| 2025-11-05 | 15.84 | 16.07 | 15.67 | 16.07 | +1.84% | 4,978,700 |
| 2025-11-04 | 16.51 | 16.77 | 15.77 | 15.78 | -7.93% | 6,887,900 |
| 2025-11-03 | 17.40 | 17.54 | 16.97 | 17.14 | -2.50% | 5,197,800 |
| 2025-10-31 | 17.04 | 17.59 | 16.84 | 17.58 | +3.23% | 4,890,100 |
| 2025-10-30 | 17.47 | 17.47 | 17.01 | 17.03 | -2.96% | 4,415,300 |
| 2025-10-29 | 17.96 | 18.16 | 17.27 | 17.55 | -3.04% | 5,522,000 |
| 2025-10-28 | 18.36 | 18.64 | 17.96 | 18.10 | -1.42% | 4,293,500 |
| 2025-10-27 | 18.15 | 18.64 | 17.94 | 18.36 | +2.86% | 5,386,700 |
| 2025-10-24 | 18.30 | 18.39 | 17.75 | 17.85 | -0.56% | 4,639,300 |
| 2025-10-23 | 17.59 | 18.05 | 17.51 | 17.95 | +2.22% | 3,698,100 |
| 2025-10-22 | 17.87 | 18.02 | 17.20 | 17.56 | -3.68% | 5,789,800 |
| 2025-10-21 | 18.28 | 18.55 | 18.02 | 18.23 | -1.03% | 3,672,500 |
| 2025-10-20 | 18.10 | 18.79 | 18.00 | 18.42 | +4.01% | 5,117,900 |
| 2025-10-17 | 17.75 | 18.08 | 17.50 | 17.71 | -1.94% | 5,635,900 |
| 2025-10-16 | 19.28 | 19.60 | 17.84 | 18.06 | -6.28% | 8,140,900 |
| 2025-10-15 | 19.40 | 19.80 | 18.67 | 19.27 | +1.47% | 7,170,700 |
| 2025-10-14 | 18.88 | 19.35 | 18.39 | 18.99 | -1.96% | 7,678,000 |
| 2025-10-13 | 18.25 | 19.39 | 18.20 | 19.37 | +8.15% | 8,131,700 |
| 2025-10-10 | 19.03 | 19.39 | 17.68 | 17.91 | -5.34% | 9,210,400 |
| 2025-10-09 | 19.13 | 19.17 | 18.71 | 18.92 | -1.10% | 6,052,700 |
| 2025-10-08 | 19.32 | 19.51 | 18.80 | 19.13 | +0.05% | 8,019,200 |
| 2025-10-07 | 19.86 | 20.05 | 18.64 | 19.12 | -2.75% | 10,585,000 |
| 2025-10-06 | 20.12 | 20.22 | 19.13 | 19.66 | +2.61% | 16,480,300 |
| 2025-10-03 | 18.56 | 19.27 | 18.32 | 19.16 | +5.04% | 14,946,200 |
| 2025-10-02 | 17.67 | 18.26 | 17.48 | 18.24 | +4.23% | 9,180,700 |
| 2025-10-01 | 17.37 | 17.51 | 17.07 | 17.50 | +0.92% | 6,119,800 |
| 2025-09-30 | 17.28 | 17.54 | 16.92 | 17.34 | +0.12% | 6,162,400 |
| 2025-09-29 | 17.21 | 17.42 | 16.95 | 17.32 | +1.05% | 6,121,400 |
| 2025-09-26 | 17.30 | 17.68 | 17.05 | 17.14 | -0.81% | 5,744,400 |
| 2025-09-25 | 17.69 | 17.81 | 17.07 | 17.28 | -4.74% | 8,178,000 |
| 2025-09-24 | 18.34 | 18.52 | 18.02 | 18.14 | +0.11% | 5,810,600 |
| 2025-09-23 | 18.74 | 18.97 | 17.84 | 18.12 | -2.11% | 9,207,000 |
| 2025-09-22 | 17.77 | 18.82 | 17.38 | 18.51 | +3.41% | 10,380,500 |
| 2025-09-19 | 18.02 | 18.12 | 17.56 | 17.90 | -0.67% | 11,191,700 |
| 2025-09-18 | 17.69 | 18.34 | 17.47 | 18.02 | +4.52% | 10,710,900 |
| 2025-09-17 | 17.50 | 17.75 | 16.78 | 17.24 | -1.49% | 7,291,300 |
| 2025-09-16 | 17.51 | 17.58 | 16.92 | 17.50 | -0.17% | 9,314,600 |
| 2025-09-15 | 16.56 | 17.57 | 16.40 | 17.53 | +6.70% | 10,768,900 |
| 2025-09-12 | 16.45 | 16.83 | 16.13 | 16.43 | +0.18% | 8,906,600 |
| 2025-09-11 | 15.67 | 16.53 | 15.60 | 16.40 | +5.06% | 10,372,700 |
| 2025-09-10 | 15.80 | 15.97 | 15.39 | 15.61 | -0.83% | 6,972,300 |
| 2025-09-09 | 15.51 | 15.78 | 15.43 | 15.74 | +0.00% | 6,746,700 |
| 2025-09-08 | 15.67 | 16.10 | 15.35 | 15.74 | +0.77% | 10,345,300 |
| 2025-09-05 | 15.82 | 15.96 | 15.19 | 15.62 | +1.03% | 12,604,200 |
| 2025-09-04 | 14.95 | 16.24 | 14.80 | 15.46 | -7.31% | 29,778,600 |
| 2025-09-03 | 16.93 | 17.06 | 16.46 | 16.68 | -0.83% | 17,413,900 |
| 2025-09-02 | 16.54 | 17.14 | 16.40 | 16.82 | -0.53% | 6,869,600 |
| 2025-08-29 | 17.33 | 17.51 | 16.71 | 16.91 | -2.31% | 6,692,000 |
| 2025-08-28 | 17.37 | 17.54 | 17.21 | 17.31 | +0.00% | 4,493,600 |
| 2025-08-27 | 17.02 | 17.36 | 16.99 | 17.31 | +2.37% | 5,430,700 |
| 2025-08-26 | 17.05 | 17.32 | 16.78 | 16.91 | -1.05% | 6,184,300 |
| 2025-08-25 | 17.55 | 17.68 | 17.05 | 17.09 | -2.34% | 5,185,900 |
| 2025-08-22 | 17.00 | 17.64 | 16.90 | 17.50 | +3.80% | 6,985,300 |
| 2025-08-21 | 16.90 | 16.92 | 16.56 | 16.86 | -0.47% | 4,273,200 |
| 2025-08-20 | 17.23 | 17.32 | 16.28 | 16.94 | -2.53% | 8,397,300 |
| 2025-08-19 | 18.14 | 18.25 | 17.26 | 17.38 | -4.51% | 7,778,700 |
| 2025-08-18 | 18.11 | 18.50 | 17.85 | 18.20 | +1.96% | 7,615,400 |
| 2025-08-15 | 18.08 | 18.19 | 17.72 | 17.85 | -0.61% | 7,172,400 |
| 2025-08-14 | 18.20 | 18.50 | 17.66 | 17.96 | -3.44% | 12,387,200 |
| 2025-08-13 | 17.00 | 18.64 | 16.94 | 18.60 | +9.99% | 22,499,700 |
| 2025-08-12 | 16.52 | 17.14 | 16.16 | 16.91 | +2.67% | 18,085,700 |
| 2025-08-11 | 15.17 | 17.29 | 14.70 | 16.47 | -25.58% | 66,986,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.69%). Worst month: Feb (-26.03%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is C3 Ai Inc's (AI) latest close?
10.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is AI's 52-week high and low?
23.68 high and 7.67 low over the trailing 52 weeks, as of 2026-08-07.
What is C3 Ai Inc's strongest and weakest month historically?
Historically, AI's strongest calendar month has been May (average +19.69%) and its weakest Feb (average -26.03%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.