C3.ai, Inc. (AI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AI Historical Return
If you invested $1000 in C3.ai, Inc. (AI) since IPO date, it would be worth $130.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $263.74, while $1000 invested 1 year ago would be worth $685.03. This corresponds to total returns of -86.99%, -73.63%, -31.5%, respectively, with annualized returns of -29.35%, -23.39%, -31.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 9.74 | 9.7 | 9.7 | 9.88 | 9.51 | 3.42M |
| August 14, 2026 | 10.21 | 9.93 | 9.93 | 10.28 | 9.73 | 4.4M |
| August 13, 2026 | 10.12 | 10.18 | 10.18 | 10.23 | 9.62 | 5.08M |
| August 12, 2026 | 10.5 | 10.08 | 10.08 | 10.56 | 10.06 | 3.62M |
| August 11, 2026 | 10.44 | 10.63 | 10.63 | 10.73 | 10.28 | 6.08M |
| August 10, 2026 | 10.13 | 10.4 | 10.4 | 10.44 | 10.06 | 2.84M |
| August 07, 2026 | 10.03 | 10.22 | 10.22 | 10.44 | 9.99 | 3.82M |
| August 06, 2026 | 9.75 | 9.86 | 9.86 | 9.95 | 9.62 | 2.76M |
| August 05, 2026 | 10.03 | 9.91 | 9.91 | 10.15 | 9.81 | 2.99M |
| August 04, 2026 | 9.69 | 10.05 | 10.05 | 10.11 | 9.65 | 4.15M |
| August 03, 2026 | 9.33 | 9.73 | 9.73 | 9.84 | 9.18 | 6.02M |
| July 31, 2026 | 9.08 | 9.18 | 9.18 | 9.49 | 9.05 | 8.65M |
| July 30, 2026 | 8.75 | 9.07 | 9.07 | 9.08 | 8.61 | 3.67M |
| July 29, 2026 | 8.9 | 8.85 | 8.85 | 9.08 | 8.75 | 3.64M |
| July 28, 2026 | 8.75 | 8.9 | 8.9 | 9.24 | 8.65 | 6.78M |
AD
