C3.ai, Inc. (AI) NYSE

Currency In USD

AI Historical Return

If you invested $1000 in C3.ai, Inc. (AI) since IPO date, it would be worth $131.8 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $266.04, while $1000 invested 1 year ago would be worth $796.21. This corresponds to total returns of -86.82%, -73.4%, -20.38%, respectively, with annualized returns of -28.96%, -23.25%, -20.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	11.92	12.19	12.19	12.29	11.9	3.1M
November 10, 2026	11.96	11.84	11.84	11.96	11.47	4.56M
November 09, 2026	11.7	12	12	12.1	11.66	3.17M
November 06, 2026	11.36	11.69	11.69	12.04	11.28	4.21M
November 05, 2026	11.92	11.38	11.38	11.94	11.24	5.01M
November 04, 2026	11.63	11.96	11.96	12.23	11.63	3.43M
November 03, 2026	11.42	11.54	11.54	11.59	11.17	3.06M
November 02, 2026	11.79	11.55	11.55	12.03	11.41	2.94M
October 30, 2026	11.92	11.85	11.85	12.08	11.39	4.48M
October 29, 2026	12.23	12.17	12.17	12.32	11.98	3.66M
October 28, 2026	12.34	12.33	12.33	12.56	12.03	4.24M
October 27, 2026	12.73	12.29	12.29	12.86	11.74	5.97M
October 26, 2026	12.37	12.79	12.79	13.04	12.35	5.15M
October 23, 2026	11.91	12.46	12.46	12.5	11.83	5.84M
October 22, 2026	11.71	12.03	12.03	12.3	11.63	4.7M
October 21, 2026	11.77	11.79	11.79	11.97	11.53	3.33M
October 20, 2026	11.3	11.69	11.69	11.82	11.16	3.72M
October 19, 2026	11.36	11.28	11.28	11.52	11.23	3.55M
October 16, 2026	12.19	11.32	11.32	12.39	10.96	9.71M
October 15, 2026	11.44	12.16	12.16	12.25	11.34	5.94M
October 14, 2026	11.9	11.67	11.67	12.13	11.56	5.32M
October 13, 2026	11.63	12.01	12.01	12.02	11.51	7.12M
October 12, 2026	12.3	11.61	11.61	12.88	11.51	11.64M
October 09, 2026	11.37	11.53	11.53	11.75	11.37	4.47M
October 08, 2026	11.18	11.34	11.34	11.42	10.97	4.45M
October 07, 2026	11.19	11.23	11.23	11.44	11.18	2.98M
October 06, 2026	11.24	11.24	11.24	11.47	11.19	3.68M
October 05, 2026	11.05	11.09	11.09	11.29	10.88	3.69M
October 02, 2026	11.18	11.01	11.01	11.38	10.97	5.53M
October 01, 2026	10.98	11.11	11.11	11.28	10.65	5.84M
September 30, 2026	10.45	10.99	10.99	11.06	10.42	5.31M
September 29, 2026	10.38	10.34	10.34	10.74	10.24	3.58M
September 28, 2026	10.45	10.41	10.41	10.54	10.2	3.41M
September 25, 2026	10.7	10.65	10.65	10.82	10.32	4.28M
September 24, 2026	10.83	10.76	10.76	10.96	10.6	2.81M
September 23, 2026	10.85	10.86	10.86	11.02	10.64	3.09M
September 22, 2026	11.04	10.85	10.85	11.12	10.75	4.03M
September 21, 2026	10.6	10.84	10.84	10.97	10.59	4.23M
September 18, 2026	10.85	10.48	10.48	11.08	10.44	9.74M
September 17, 2026	10.63	10.78	10.78	10.9	10.5	2.93M
September 16, 2026	10.75	10.56	10.56	10.75	10.35	4.47M
September 15, 2026	10.97	10.79	10.79	11.12	10.74	4.39M
September 11, 2026	10.52	10.54	10.54	10.82	10.42	5.13M
September 10, 2026	10.3	10.47	10.47	10.57	10.23	3.98M
September 09, 2026	10.51	10.38	10.38	10.56	10.24	4.73M
September 08, 2026	10.2	10.51	10.51	10.56	10.06	4.83M
September 04, 2026	10.91	10.46	10.46	10.91	10.39	6.96M
September 03, 2026	10.75	10.9	10.9	11.09	10.28	11.97M
September 02, 2026	10.3	10.52	10.52	10.82	10.26	8.39M
September 01, 2026	10.47	10.34	10.34	10.56	10.17	4.78M
August 31, 2026	10.55	10.82	10.82	10.92	10.45	6.4M
August 28, 2026	10.28	10.53	10.53	10.8	10.28	6.48M
August 27, 2026	9.93	10.33	10.33	10.47	9.93	5.14M
August 26, 2026	9.6	9.7	9.7	9.82	9.48	3.8M
August 25, 2026	10.03	9.79	9.79	10.07	9.66	4.04M
August 24, 2026	10.2	10.11	10.11	10.34	10.02	2.53M
August 21, 2026	10.43	10.3	10.3	10.67	10.22	6.73M
August 20, 2026	10.3	10.31	10.31	10.4	10.04	4M
August 19, 2026	9.94	10.38	10.38	10.42	9.74	4.3M
August 18, 2026	9.67	9.87	9.87	9.89	9.59	4.2M