C3 Ai Inc Stock Price History

AI Stock  USD 26.33  0.55  2.05%   
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 26.33, as last reported on the 25th of February, with the highest price reaching 26.82 and the lowest price hitting 25.18 during the day.
IPO Date
9th of December 2020
200 Day MA
28.8288
50 Day MA
34.4424
Beta
1.969
 
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 -0.11, which signifies that the company had a -0.11 % return per unit of price deviation over the last 3 months. C3 Ai exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm C3 Ai's Coefficient Of Variation of 2922.96, standard deviation of 5.14, and Market Risk Adjusted Performance of 0.1706 to double-check the risk estimate we provide.
  
As of now, C3 Ai's Other Stockholder Equity is increasing as compared to previous years. The C3 Ai's current Stock Based Compensation is estimated to increase to about 260.5 M, 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.

Sharpe Ratio = -0.1122

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

Estimated Market Risk

 4.12
  actual daily
36
64% of assets are more volatile

Expected Return

 -0.46
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  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
4.2823
Enterprise Value Ebitda
(2.30)
Price Sales
10.0111
Shares Float
112.7 M
Wall Street Target Price
35.932

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 PriceDecember 16, 202442.94
Lowest PriceFebruary 25, 202526.33

C3 Ai February 25, 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 336,074 
C3 Ai Price Daily Balance Of Power(0.34)
C3 Ai Price Rate Of Daily Change 0.98 
C3 Ai Price Action Indicator 0.05 

C3 Ai February 25, 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 Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 16.95 with a coefficient of variation of 10.54. The prices are distributed with arithmetic mean of 34.48. The median price for the last 90 days is 34.19. The company had 1:20 stock split on 7th of October 2009. C3 Ai Inc issued dividends on 2019-12-30.
OpenHighLowCloseVolume
02/25/2025 26.41  26.82  25.18  26.33  5,496,043 
02/24/2025 28.11  28.25  26.34  26.88  5,398,196 
02/21/2025 30.03  30.22  28.41  28.50  4,837,115 
02/20/2025 30.35  30.39  28.41  29.90  7,538,135 
02/19/2025 31.57  32.12  30.65  30.77  4,207,404 
02/18/2025 31.58  32.18  31.36  31.78  4,200,200 
02/14/2025 32.83  32.97  31.37  31.56  4,247,600 
02/13/2025 32.80  33.09  32.31  32.91  3,455,387 
02/12/2025 31.55  32.77  31.41  32.50  4,144,723 
02/11/2025 34.89  34.90  31.93  31.98  6,930,006 
02/10/2025 33.75  35.98  33.58  35.09  6,023,863 
02/07/2025 33.62  34.75  33.15  33.48  4,214,072 
02/06/2025 34.79  34.82  33.13  33.65  3,261,239 
02/05/2025 33.79  34.21  33.48  34.19  3,324,231 
02/04/2025 32.00  33.81  31.90  33.77  5,191,900 
02/03/2025 29.50  31.48  29.40  31.21  3,877,500 
01/31/2025 32.42  32.74  30.88  31.35  3,522,600 
01/30/2025 31.99  32.29  31.29  32.05  3,262,200 
01/29/2025 32.79  32.97  31.17  31.65  3,489,400 
01/28/2025 31.30  33.24  30.65  33.00  4,463,800 
01/27/2025 31.08  32.25  30.34  31.14  6,006,500 
01/24/2025 34.41  34.80  32.65  32.81  5,533,400 
01/23/2025 33.14  34.11  32.63  34.04  4,666,300 
01/22/2025 35.28  35.65  33.41  33.63  9,551,100 
01/21/2025 32.35  33.40  31.30  32.81  4,572,000 
01/17/2025 32.92  33.00  31.78  32.01  3,852,300 
01/16/2025 31.80  32.68  31.57  32.31  3,092,400 
01/15/2025 32.29  33.00  31.53  31.73  5,005,500 
01/14/2025 31.64  32.19  30.24  30.90  5,078,500 
01/13/2025 31.20  31.48  30.38  30.96  4,635,600 
01/10/2025 32.57  33.11  31.35  32.42  4,664,900 
01/08/2025 34.71  35.15  33.01  33.30  5,203,900 
01/07/2025 37.25  37.55  35.19  35.82  4,343,100 
01/06/2025 37.98  38.58  36.85  36.93  5,306,100 
01/03/2025 34.90  37.17  34.60  36.78  4,861,000 
01/02/2025 35.00  35.43  34.06  34.67  3,618,500 
12/31/2024 35.70  35.93  34.26  34.43  3,318,700 
12/30/2024 35.18  35.67  33.91  35.29  4,301,100 
12/27/2024 37.10  37.37  35.01  35.73  4,856,400 
12/26/2024 35.71  37.85  35.50  37.32  5,820,000 
12/24/2024 35.64  36.06  35.14  35.71  2,677,600 
12/23/2024 36.48  36.90  35.12  35.46  4,202,000 
12/20/2024 35.01  36.89  34.13  36.34  13,085,100 
12/19/2024 38.86  39.64  33.60  35.45  16,159,500 
12/18/2024 42.93  44.34  38.64  39.69  11,653,900 
12/17/2024 42.35  43.75  41.86  42.86  9,278,700 
12/16/2024 39.50  43.07  38.91  42.94  12,270,800 
12/13/2024 38.00  40.20  37.11  39.46  12,272,900 
12/12/2024 37.00  39.93  37.00  38.25  11,015,200 
12/11/2024 39.01  39.95  36.71  38.18  20,197,100 
12/10/2024 37.11  45.08  35.62  41.73  51,069,500 
12/09/2024 41.90  42.94  40.09  41.68  27,865,300 
12/06/2024 38.29  40.65  38.13  40.52  14,028,200 
12/05/2024 37.88  39.64  37.45  37.49  7,538,400 
12/04/2024 37.37  39.35  37.15  37.59  7,207,100 
12/03/2024 35.56  37.28  35.39  36.75  4,158,000 
12/02/2024 38.03  38.21  36.01  36.19  5,273,600 
11/29/2024 37.78  39.33  37.03  37.18  5,545,200 
11/27/2024 36.43  36.79  35.41  36.39  3,790,300 
11/26/2024 36.74  38.27  35.78  36.36  5,955,400 
11/25/2024 38.50  39.88  37.80  37.86  9,507,400 

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 Outstanding137.3 M115.1 M
Net Loss-242 M-229.9 M

C3 Ai Quarterly Net Working Capital

795.81 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 Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
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.
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Global Correlations
Find global opportunities by holding instruments from different markets
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments