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 $96.77 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $162.37, while $1000 invested 1 year ago would be worth $333.96. This corresponds to total returns of -90.32%, -83.76%, -66.6%, respectively, with annualized returns of -34.13%, -30.47%, -66.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 9.48 | 9.59 | 9.59 | 9.66 | 9.44 | 4.24M |
| May 26, 2026 | 9.27 | 9.59 | 9.59 | 9.83 | 9.18 | 7.01M |
| May 22, 2026 | 9.37 | 9.29 | 9.29 | 9.8 | 9.19 | 4.42M |
| May 21, 2026 | 9.16 | 9.33 | 9.33 | 9.35 | 9.05 | 3.67M |
| May 20, 2026 | 8.75 | 9.28 | 9.28 | 9.31 | 8.57 | 4.98M |
| May 19, 2026 | 8.75 | 8.83 | 8.83 | 8.97 | 8.64 | 3.88M |
| May 18, 2026 | 8.6 | 8.75 | 8.75 | 8.84 | 8.32 | 4.65M |
| May 15, 2026 | 8.95 | 8.65 | 8.65 | 8.97 | 8.62 | 5.22M |
| May 14, 2026 | 8.74 | 9.03 | 9.03 | 9.19 | 8.66 | 5.2M |
| May 13, 2026 | 8.78 | 8.65 | 8.65 | 8.85 | 8.51 | 3.5M |
| May 12, 2026 | 9.49 | 8.79 | 8.79 | 9.5 | 8.74 | 6.49M |
| May 11, 2026 | 9.74 | 9.48 | 9.48 | 9.85 | 9.44 | 4.54M |
| May 08, 2026 | 9.44 | 9.87 | 9.87 | 9.88 | 9.2 | 4.29M |
| May 07, 2026 | 9.71 | 9.58 | 9.58 | 9.8 | 9.47 | 3.56M |
| May 06, 2026 | 9.32 | 9.6 | 9.6 | 9.66 | 9.19 | 3.97M |
| May 05, 2026 | 9.26 | 9.41 | 9.41 | 9.45 | 9.05 | 4.34M |
| May 04, 2026 | 9.21 | 9.22 | 9.22 | 9.5 | 9.2 | 3.47M |
| May 01, 2026 | 9.05 | 9.16 | 9.16 | 9.34 | 8.86 | 5.14M |
| April 30, 2026 | 8.78 | 8.83 | 8.83 | 8.93 | 8.6 | 3.82M |
| April 29, 2026 | 8.98 | 8.86 | 8.86 | 8.98 | 8.6 | 3.06M |
| April 28, 2026 | 8.71 | 8.97 | 8.97 | 9.13 | 8.71 | 3.57M |
| April 27, 2026 | 8.65 | 8.79 | 8.79 | 8.91 | 8.58 | 3.76M |
| April 24, 2026 | 8.66 | 8.64 | 8.64 | 8.76 | 8.49 | 3.73M |
| April 23, 2026 | 9.22 | 8.54 | 8.54 | 9.22 | 8.45 | 7.06M |
| April 22, 2026 | 9.32 | 9.39 | 9.39 | 9.44 | 9.2 | 3.04M |
| April 21, 2026 | 9.5 | 9.2 | 9.2 | 9.71 | 9.11 | 4.36M |
| April 20, 2026 | 9.15 | 9.38 | 9.38 | 9.42 | 9.02 | 2.7M |
| April 17, 2026 | 9.63 | 9.24 | 9.24 | 9.73 | 9.17 | 5.54M |
| April 16, 2026 | 9.65 | 9.32 | 9.32 | 9.94 | 8.97 | 7.15M |
| April 15, 2026 | 8.54 | 9.52 | 9.52 | 9.57 | 8.54 | 7.84M |
AD
