If you invested $1000 in C3.ai, Inc. (AI) since IPO date, it would be worth $111.36 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $220.84, while $1000 invested 1 year ago would be worth $588.57. This corresponds to total returns of -88.86%, -77.92%, -41.14%, respectively, with annualized returns of -31.94%, -26.07%, -41.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 8.38 | 8.82 | 8.82 | 8.96 | 8.3 | 7.82M |
| July 24, 2026 | 8.25 | 8.15 | 8.15 | 8.36 | 8.08 | 3.31M |
| July 23, 2026 | 8.18 | 8.15 | 8.15 | 8.18 | 7.91 | 5.33M |
| July 22, 2026 | 8.58 | 8.19 | 8.19 | 8.62 | 8 | 5.94M |
| July 21, 2026 | 8.51 | 8.59 | 8.59 | 8.88 | 8.47 | 5.15M |
| July 20, 2026 | 8.74 | 8.61 | 8.61 | 8.82 | 8.47 | 5.55M |
| July 17, 2026 | 8.77 | 8.82 | 8.82 | 9.16 | 8.67 | 5.97M |
| July 16, 2026 | 9.14 | 8.91 | 8.91 | 9.22 | 8.79 | 3.59M |
| July 15, 2026 | 9.28 | 9.14 | 9.14 | 9.63 | 9.13 | 5.72M |
| July 14, 2026 | 8.96 | 9.15 | 9.15 | 9.23 | 8.77 | 5.76M |
| July 13, 2026 | 8.95 | 9.16 | 9.16 | 9.27 | 8.85 | 4.16M |
| July 10, 2026 | 9.21 | 8.95 | 8.95 | 9.28 | 8.84 | 5.04M |
| July 09, 2026 | 8.8 | 9.01 | 9.01 | 9.01 | 8.64 | 3.31M |
| July 08, 2026 | 8.76 | 8.86 | 8.86 | 8.99 | 8.7 | 4.34M |
| July 07, 2026 | 9.36 | 8.93 | 8.93 | 9.5 | 8.89 | 4.61M |
| July 06, 2026 | 8.94 | 9.28 | 9.28 | 9.55 | 8.8 | 5.06M |
| July 02, 2026 | 9.46 | 9.06 | 9.06 | 9.58 | 9.01 | 4.62M |
| July 01, 2026 | 9.22 | 9.43 | 9.43 | 9.66 | 9.22 | 4.63M |
| June 30, 2026 | 8.82 | 9.09 | 9.09 | 9.22 | 8.65 | 4.62M |
| June 29, 2026 | 9.06 | 8.87 | 8.87 | 9.2 | 8.67 | 4.72M |
| June 26, 2026 | 8.7 | 8.9 | 8.9 | 9.06 | 8.5 | 10.55M |
| June 25, 2026 | 9.2 | 8.75 | 8.75 | 9.31 | 8.57 | 7.36M |
| June 24, 2026 | 9.72 | 9.32 | 9.32 | 9.8 | 9.29 | 5.08M |
| June 23, 2026 | 9.61 | 9.68 | 9.68 | 9.96 | 9.6 | 5.3M |
| June 22, 2026 | 10.18 | 9.7 | 9.7 | 10.57 | 9.67 | 6.85M |
| June 18, 2026 | 10.32 | 10.3 | 10.3 | 10.42 | 9.98 | 6.63M |
| June 17, 2026 | 10.76 | 10.29 | 10.29 | 11.03 | 10.24 | 7.17M |
| June 16, 2026 | 10.9 | 10.93 | 10.93 | 11.2 | 10.63 | 6.89M |
| June 15, 2026 | 11.04 | 11.03 | 11.03 | 11.36 | 10.83 | 6.98M |
| June 12, 2026 | 11.05 | 10.9 | 10.9 | 11.17 | 10.65 | 7M |
| June 11, 2026 | 10.79 | 11.27 | 11.27 | 11.32 | 10.38 | 7.09M |
| June 10, 2026 | 10.68 | 10.8 | 10.8 | 11.29 | 10.41 | 7.44M |
| June 09, 2026 | 10.5 | 10.79 | 10.79 | 11.09 | 10.1 | 8.2M |
| June 08, 2026 | 10.43 | 10.6 | 10.6 | 10.95 | 10.06 | 6.27M |
| June 05, 2026 | 10.48 | 10.43 | 10.43 | 10.54 | 9.92 | 10.18M |
| June 04, 2026 | 11.22 | 10.58 | 10.58 | 11.27 | 10.07 | 18.18M |
| June 03, 2026 | 11.03 | 10.71 | 10.71 | 11.04 | 10.31 | 14.75M |
| June 02, 2026 | 11.36 | 11.18 | 11.18 | 11.54 | 11.01 | 10.08M |
| June 01, 2026 | 10.9 | 11.75 | 11.75 | 11.82 | 10.9 | 11.41M |
| May 29, 2026 | 10.46 | 10.77 | 10.77 | 11.13 | 10.26 | 10.95M |
| May 28, 2026 | 9.67 | 10.22 | 10.22 | 10.33 | 9.53 | 6.53M |