C3.ai Stock Price History
NYSE: AITechnologyComputer Software: Prepackaged SoftwareUSD
11.53+0.19 (+1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AI price history at a glance
The price history for C3.ai (AI) on this page begins on December 7, 2020, when the stock closed at $119.58; it most recently closed at $11.53 on October 5, 2026. The highest price in this record is $183.90, reached on December 21, 2020; the latest close is 93.7% below that peak. Across the 5 complete calendar years in the table, AI finished higher in 2 and lower in 3. Its best year was 2023 (+156.6%) and its worst was 2021 (-77.5%).
Over roughly 6 years the share price changed -90.4%, a -33.1% compound annual price return (excluding dividends). In the last 12 months alone, AI has lost 39.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $183.90
- Date of high
- Dec 21, 2020
- Low since 2020
- $7.68
- Date of low
- Mar 30, 2026
- 52-week high
- $19.80
- 52-week low
- $7.68
- IPO year
- 2020
- Last close
- $11.53
AI returns
1 week
+4.72%
1 month
+11.08%
3 months
+28.83%
6 months
+39.25%
Year to date
-14.47%
1 year
-39.06%
3 years
-54.18%
5 years
-74.97%
AI price return, excluding dividends.
AI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.53 | -16.15% |
| 2025 | 13.75 | -62.62% |
| 2024 | 36.78 | +28.11% |
| 2023 | 28.71 | +156.57% |
| 2022 | 11.19 | -64.19% |
| 2021 | 31.25 | -77.48% |
| 2020* | 138.75 | +16.03% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
AI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.37 | 11.75 | 11.43 | 11.53 | +1.68% | |
| 11.18 | 11.42 | 10.97 | 11.34 | +0.98% | |
| 11.19 | 11.44 | 11.18 | 11.23 | -0.09% | |
| 11.24 | 11.47 | 11.19 | 11.24 | +1.35% | |
| 11.05 | 11.29 | 10.88 | 11.09 | +0.73% | |
| 11.18 | 11.38 | 10.97 | 11.01 | -0.90% | |
| 10.98 | 11.28 | 10.65 | 11.11 | +1.09% | |
| 10.45 | 11.06 | 10.42 | 10.99 | +6.29% | |
| 10.38 | 10.74 | 10.24 | 10.34 | -0.67% | |
| 10.45 | 10.54 | 10.20 | 10.41 | -2.25% | |
| 10.70 | 10.82 | 10.32 | 10.65 | -1.02% | |
| 10.83 | 10.96 | 10.60 | 10.76 | -0.92% | |
| 10.85 | 11.02 | 10.64 | 10.86 | +0.09% | |
| 11.04 | 11.12 | 10.75 | 10.85 | +0.09% | |
| 10.68 | 10.97 | 10.49 | 10.84 | +3.44% | |
| 10.85 | 11.08 | 10.44 | 10.48 | -2.78% | |
| 10.63 | 10.90 | 10.50 | 10.78 | +2.08% | |
| 10.75 | 10.75 | 10.35 | 10.56 | -2.13% | |
| 10.97 | 11.12 | 10.74 | 10.79 | -3.40% | |
| 10.52 | 11.38 | 10.52 | 11.17 | +5.98% | |
| 10.52 | 10.82 | 10.42 | 10.54 | +0.67% | |
| 10.30 | 10.57 | 10.23 | 10.47 | +0.87% | |
| 10.51 | 10.56 | 10.24 | 10.38 | -1.24% | |
| 10.20 | 10.56 | 10.06 | 10.51 | +0.48% | |
| 10.91 | 10.91 | 10.39 | 10.46 | -4.04% | |
| 10.75 | 11.09 | 10.28 | 10.90 | +3.61% | |
| 10.30 | 10.82 | 10.26 | 10.52 | +1.74% | |
| 10.47 | 10.56 | 10.17 | 10.34 | -4.44% | |
| 10.55 | 10.92 | 10.45 | 10.82 | +2.75% | |
| 10.28 | 10.80 | 10.28 | 10.53 | +1.94% | |
| 9.93 | 10.47 | 9.93 | 10.33 | +6.49% | |
| 9.60 | 9.82 | 9.48 | 9.70 | -0.92% | |
| 10.03 | 10.07 | 9.66 | 9.79 | -3.17% | |
| 10.20 | 10.34 | 10.02 | 10.11 | -1.84% | |
| 10.43 | 10.67 | 10.22 | 10.30 | -0.10% | |
| 10.30 | 10.40 | 10.04 | 10.31 | -0.67% | |
| 9.94 | 10.42 | 9.74 | 10.38 | +5.17% | |
| 9.67 | 9.89 | 9.59 | 9.87 | +1.75% | |
| 9.74 | 9.88 | 9.51 | 9.70 | -2.32% | |
| 10.21 | 10.29 | 9.73 | 9.93 | -2.46% | |
| 10.12 | 10.23 | 9.62 | 10.18 | +0.99% | |
| 10.50 | 10.56 | 10.06 | 10.08 | -5.17% | |
| 10.44 | 10.73 | 10.28 | 10.63 | +2.21% | |
| 10.13 | 10.44 | 10.06 | 10.40 | +1.76% | |
| 10.03 | 10.44 | 9.99 | 10.22 | +3.65% | |
| 9.75 | 9.95 | 9.62 | 9.86 | -0.50% | |
| 10.03 | 10.15 | 9.81 | 9.91 | -1.39% | |
| 9.69 | 10.11 | 9.65 | 10.05 | +3.29% | |
| 9.33 | 9.84 | 9.18 | 9.73 | +5.99% | |
| 9.08 | 9.49 | 9.05 | 9.18 | +1.21% | |
| 8.75 | 9.08 | 8.61 | 9.07 | +2.49% | |
| 8.90 | 9.08 | 8.75 | 8.85 | -0.56% | |
| 8.75 | 9.24 | 8.65 | 8.90 | +0.91% | |
| 8.38 | 8.96 | 8.30 | 8.82 | +8.22% | |
| 8.25 | 8.36 | 8.08 | 8.15 | 0.00% | |
| 8.18 | 8.18 | 7.91 | 8.15 | -0.49% | |
| 8.58 | 8.62 | 8.00 | 8.19 | -4.66% | |
| 8.51 | 8.88 | 8.47 | 8.59 | -0.23% | |
| 8.74 | 8.83 | 8.47 | 8.61 | -2.38% | |
| 8.77 | 9.16 | 8.67 | 8.82 | -1.01% | |
| 9.14 | 9.22 | 8.79 | 8.91 | -2.52% | |
| 9.28 | 9.63 | 9.13 | 9.14 | -0.11% | |
| 8.96 | 9.23 | 8.77 | 9.15 | -0.11% | |
| 8.95 | 9.27 | 8.85 | 9.16 | +2.35% | |
| 9.21 | 9.28 | 8.84 | 8.95 | -0.67% | |
| 8.80 | 9.01 | 8.64 | 9.01 | +1.69% | |
| 8.76 | 8.99 | 8.70 | 8.86 | -0.78% | |
| 9.36 | 9.50 | 8.89 | 8.93 | -3.77% | |
| 8.94 | 9.55 | 8.80 | 9.28 | +2.43% | |
| 9.46 | 9.58 | 9.01 | 9.06 | -3.92% | |
| 9.22 | 9.66 | 9.22 | 9.43 | +3.74% | |
| 8.83 | 9.22 | 8.65 | 9.09 | +2.48% | |
| 9.06 | 9.20 | 8.67 | 8.87 | -0.34% | |
| 8.70 | 9.06 | 8.50 | 8.90 | +1.71% | |
| 9.20 | 9.31 | 8.57 | 8.75 | -6.12% | |
| 9.72 | 9.80 | 9.29 | 9.32 | -3.72% | |
| 9.61 | 9.96 | 9.60 | 9.68 | -0.21% | |
| 10.18 | 10.57 | 9.67 | 9.70 | -5.83% | |
| 10.32 | 10.42 | 9.98 | 10.30 | +0.10% | |
| 10.76 | 11.03 | 10.24 | 10.29 | -5.86% | |
| 10.90 | 11.20 | 10.63 | 10.93 | -0.91% | |
| 11.04 | 11.36 | 10.83 | 11.03 | +1.19% | |
| 11.05 | 11.17 | 10.65 | 10.90 | -3.28% | |
| 10.79 | 11.32 | 10.38 | 11.27 | +4.35% | |
| 10.68 | 11.29 | 10.41 | 10.80 | +0.09% | |
| 10.50 | 11.09 | 10.10 | 10.79 | +1.79% | |
| 10.43 | 10.95 | 10.06 | 10.60 | +1.63% | |
| 10.48 | 10.54 | 9.92 | 10.43 | -1.42% | |
| 11.22 | 11.27 | 10.07 | 10.58 | -1.21% | |
| 11.03 | 11.04 | 10.31 | 10.71 | -4.20% | |
| 11.36 | 11.54 | 11.01 | 11.18 | -4.85% | |
| 10.90 | 11.82 | 10.90 | 11.75 | +9.10% | |
| 10.46 | 11.13 | 10.26 | 10.77 | +5.38% | |
| 9.67 | 10.33 | 9.53 | 10.22 | +6.57% | |
| 9.48 | 9.66 | 9.44 | 9.59 | 0.00% | |
| 9.27 | 9.83 | 9.18 | 9.59 | +3.23% | |
| 9.37 | 9.80 | 9.19 | 9.29 | -0.43% | |
| 9.16 | 9.35 | 9.05 | 9.33 | +0.54% | |
| 8.75 | 9.31 | 8.57 | 9.28 | +5.10% | |
| 8.75 | 8.97 | 8.64 | 8.83 | +0.91% | |
| 8.60 | 8.84 | 8.32 | 8.75 | +1.16% | |
| 8.95 | 8.97 | 8.62 | 8.65 | -4.21% | |
| 8.74 | 9.19 | 8.66 | 9.03 | +4.39% | |
| 8.70 | 8.85 | 8.51 | 8.65 | -1.59% | |
| 9.49 | 9.50 | 8.74 | 8.79 | -7.28% | |
| 9.74 | 9.85 | 9.44 | 9.48 | -3.95% | |
| 9.44 | 9.88 | 9.20 | 9.87 | +3.03% | |
| 9.71 | 9.80 | 9.47 | 9.58 | -0.21% | |
| 9.32 | 9.66 | 9.19 | 9.60 | +2.02% | |
| 9.26 | 9.45 | 9.05 | 9.41 | +2.06% | |
| 9.21 | 9.50 | 9.20 | 9.22 | +0.66% | |
| 9.05 | 9.34 | 8.86 | 9.16 | +3.74% | |
| 8.78 | 8.93 | 8.60 | 8.83 | -0.34% | |
| 8.98 | 8.98 | 8.60 | 8.86 | -1.23% | |
| 8.71 | 9.13 | 8.71 | 8.97 | +2.05% | |
| 8.65 | 8.91 | 8.58 | 8.79 | +1.74% | |
| 8.66 | 8.76 | 8.49 | 8.64 | +1.17% | |
| 9.22 | 9.22 | 8.45 | 8.54 | -9.05% | |
| 9.32 | 9.44 | 9.20 | 9.39 | +2.07% | |
| 9.50 | 9.71 | 9.11 | 9.20 | -1.92% | |
| 9.16 | 9.42 | 9.02 | 9.38 | +1.52% | |
| 9.63 | 9.73 | 9.17 | 9.24 | -0.86% | |
| 9.65 | 9.94 | 8.97 | 9.32 | -2.10% | |
| 8.54 | 9.58 | 8.54 | 9.52 | +13.33% | |
| 8.59 | 8.75 | 8.36 | 8.40 | -0.83% | |
| 8.21 | 8.53 | 7.90 | 8.47 | +2.29% | |
| 8.61 | 8.69 | 8.22 | 8.28 | -3.50% | |
| 8.71 | 8.78 | 8.36 | 8.58 | -2.28% | |
| 9.12 | 9.31 | 8.75 | 8.78 | +0.57% | |
| 8.63 | 8.79 | 8.46 | 8.73 | -0.46% | |
| 8.65 | 8.83 | 8.60 | 8.77 | +1.50% | |
| 8.33 | 8.76 | 8.25 | 8.64 | +2.01% | |
| 8.60 | 8.77 | 8.45 | 8.47 | +0.59% | |
| 7.96 | 8.44 | 7.96 | 8.42 | +8.09% | |
| 7.79 | 7.88 | 7.68 | 7.79 | +0.39% | |
| 8.15 | 8.15 | 7.70 | 7.76 | -6.62% | |
| 8.17 | 8.48 | 8.15 | 8.31 | +0.36% | |
| 8.51 | 8.66 | 8.10 | 8.28 | -0.12% | |
| 8.60 | 8.66 | 8.28 | 8.29 | -4.93% | |
| 8.40 | 8.90 | 8.40 | 8.72 | +2.95% | |
| 8.58 | 8.62 | 8.29 | 8.47 | -2.31% | |
| 8.45 | 8.73 | 8.41 | 8.67 | +0.70% | |
| 8.65 | 8.84 | 8.55 | 8.61 | -2.27% | |
| 8.79 | 8.98 | 8.66 | 8.81 | +0.11% | |
| 9.00 | 9.03 | 8.78 | 8.80 | -1.23% | |
| 8.93 | 9.04 | 8.72 | 8.91 | +0.45% | |
| 9.16 | 9.30 | 8.78 | 8.87 | -4.21% | |
| 9.10 | 9.42 | 9.01 | 9.26 | +3.35% | |
| 9.26 | 9.34 | 8.83 | 8.96 | -3.34% | |
| 9.00 | 9.31 | 8.83 | 9.27 | +0.87% | |
| 9.19 | 9.32 | 9.05 | 9.19 | -2.13% | |
| 9.19 | 9.58 | 9.10 | 9.39 | +1.08% | |
| 9.18 | 9.48 | 9.14 | 9.29 | +2.09% | |
| 8.40 | 9.28 | 8.30 | 9.10 | +5.20% | |
| 7.80 | 8.68 | 7.73 | 8.65 | +8.81% | |
| 8.21 | 8.40 | 7.85 | 7.95 | -5.36% | |
| 7.79 | 8.71 | 7.73 | 8.40 | -18.53% | |
| 10.21 | 10.53 | 10.00 | 10.31 | +1.88% | |
| 9.68 | 10.18 | 9.55 | 10.12 | +3.37% | |
| 10.30 | 10.30 | 9.53 | 9.79 | -5.68% | |
| 10.58 | 10.92 | 10.30 | 10.38 | -2.99% | |
| 10.46 | 10.73 | 10.29 | 10.70 | +0.94% | |
| 10.47 | 10.82 | 10.28 | 10.60 | +1.92% | |
| 10.75 | 10.93 | 10.16 | 10.40 | -3.53% | |
| 10.60 | 11.08 | 10.46 | 10.78 | +3.85% | |
| 10.80 | 10.97 | 10.21 | 10.38 | -4.24% | |
| 11.44 | 11.50 | 10.52 | 10.84 | -5.57% | |
| 11.66 | 12.06 | 11.46 | 11.48 | -1.37% | |
| 11.40 | 11.82 | 10.96 | 11.64 | -0.09% | |
| 10.30 | 11.74 | 10.21 | 11.65 | +14.78% | |
| 10.78 | 11.10 | 9.99 | 10.15 | -8.64% | |
| 10.63 | 11.13 | 10.45 | 11.11 | +3.35% | |
| 10.92 | 10.95 | 10.19 | 10.75 | -1.56% | |
| 10.90 | 11.24 | 10.62 | 10.92 | -0.82% | |
| 11.90 | 12.05 | 10.90 | 11.01 | -10.20% | |
| 12.76 | 12.81 | 12.05 | 12.26 | -6.63% | |
| 14.09 | 14.20 | 12.81 | 13.13 | +4.21% | |
| 12.95 | 12.95 | 12.50 | 12.60 | -2.55% | |
| 12.69 | 12.95 | 12.58 | 12.93 | +1.89% | |
| 12.94 | 13.01 | 12.53 | 12.69 | -2.16% | |
| 12.73 | 13.07 | 12.71 | 12.97 | +2.77% | |
| 12.60 | 12.89 | 12.27 | 12.62 | +1.04% | |
| 12.65 | 12.92 | 12.35 | 12.49 | -4.22% | |
| 13.59 | 13.68 | 13.01 | 13.04 | -3.62% | |
| 13.89 | 13.99 | 13.49 | 13.53 | -2.73% | |
| 13.54 | 13.92 | 13.43 | 13.91 | +2.58% | |
| 14.20 | 14.23 | 13.26 | 13.56 | -4.17% | |
| 13.87 | 14.48 | 13.67 | 14.15 | +0.93% | |
| 13.96 | 14.25 | 13.60 | 14.02 | +1.37% | |
| 13.58 | 13.92 | 13.52 | 13.83 | +1.24% | |
| 13.95 | 14.02 | 13.61 | 13.66 | -3.46% | |
| 13.80 | 14.21 | 13.66 | 14.15 | +1.80% | |
| 13.96 | 14.07 | 13.69 | 13.90 | +1.09% | |
| 13.58 | 13.84 | 13.38 | 13.75 | +2.00% | |
| 13.75 | 13.76 | 13.42 | 13.48 | -2.46% | |
| 13.95 | 14.16 | 13.74 | 13.82 | -0.93% | |
| 13.80 | 14.40 | 13.78 | 13.95 | -0.29% | |
| 13.91 | 14.00 | 13.75 | 13.99 | -0.36% | |
| 14.00 | 14.06 | 13.70 | 14.04 | +0.14% | |
| 14.40 | 14.56 | 13.88 | 14.02 | -4.10% | |
| 14.56 | 15.03 | 14.51 | 14.62 | +1.25% | |
| 13.81 | 14.44 | 13.81 | 14.44 | +4.87% | |
| 14.46 | 14.54 | 13.72 | 13.77 | -1.99% | |
| 14.42 | 14.58 | 14.00 | 14.05 | -3.04% | |
| 14.39 | 14.55 | 14.14 | 14.49 | -1.09% | |
| 15.29 | 15.32 | 14.55 | 14.65 | -4.06% | |
| 16.00 | 16.00 | 15.07 | 15.27 | -4.08% | |
| 15.72 | 16.31 | 15.61 | 15.92 | +0.63% | |
| 15.89 | 16.40 | 15.73 | 15.82 | -1.31% | |
| 15.27 | 16.19 | 15.21 | 16.03 | +3.69% | |
| 15.12 | 15.90 | 15.12 | 15.46 | +2.52% | |
| 15.38 | 15.43 | 14.80 | 15.08 | -1.57% | |
| 14.95 | 15.87 | 14.85 | 15.32 | +2.07% | |
| 14.34 | 15.17 | 14.17 | 15.01 | +4.45% | |
| 14.19 | 14.64 | 14.17 | 14.37 | +1.99% | |
| 14.02 | 14.43 | 13.99 | 14.09 | -2.49% | |
| 14.20 | 14.54 | 14.16 | 14.45 | +2.05% | |
| 14.23 | 14.48 | 14.16 | 14.16 | -0.14% | |
| 13.52 | 14.21 | 13.28 | 14.18 | +4.88% | |
| 13.73 | 13.79 | 13.40 | 13.52 | -0.81% | |
| 12.83 | 13.70 | 12.59 | 13.63 | +6.07% | |
| 13.72 | 14.16 | 12.74 | 12.85 | -5.10% | |
| 13.65 | 13.93 | 13.28 | 13.54 | -1.46% | |
| 13.25 | 14.15 | 13.20 | 13.74 | +2.23% | |
| 13.98 | 14.07 | 13.31 | 13.44 | -4.48% | |
| 13.65 | 14.37 | 13.59 | 14.07 | -0.21% | |
| 14.60 | 14.68 | 13.66 | 14.10 | -4.92% | |
| 15.39 | 15.61 | 14.65 | 14.83 | -3.14% | |
| 15.50 | 15.67 | 14.90 | 15.31 | -4.79% | |
| 15.88 | 17.46 | 15.20 | 16.08 | +3.61% | |
| 14.90 | 15.54 | 14.72 | 15.52 | +2.24% | |
| 16.05 | 16.15 | 15.11 | 15.18 | -5.54% | |
| 15.84 | 16.07 | 15.67 | 16.07 | +1.84% | |
| 16.51 | 16.77 | 15.77 | 15.78 | -7.93% | |
| 17.40 | 17.54 | 16.97 | 17.14 | -2.50% | |
| 17.04 | 17.59 | 16.84 | 17.58 | +3.23% | |
| 17.47 | 17.47 | 17.01 | 17.03 | -2.96% | |
| 17.96 | 18.16 | 17.27 | 17.55 | -3.04% | |
| 18.36 | 18.64 | 17.97 | 18.10 | -1.42% | |
| 18.15 | 18.64 | 17.94 | 18.36 | +2.86% | |
| 18.30 | 18.39 | 17.75 | 17.85 | -0.56% | |
| 17.59 | 18.05 | 17.51 | 17.95 | +2.22% | |
| 17.87 | 18.02 | 17.20 | 17.56 | -3.68% | |
| 18.28 | 18.55 | 18.02 | 18.23 | -1.03% | |
| 18.10 | 18.79 | 18.00 | 18.42 | +4.01% | |
| 17.75 | 18.08 | 17.50 | 17.71 | -1.94% | |
| 19.28 | 19.60 | 17.84 | 18.06 | -6.28% | |
| 19.40 | 19.80 | 18.67 | 19.27 | +1.47% | |
| 18.88 | 19.35 | 18.39 | 18.99 | -1.96% | |
| 18.25 | 19.39 | 18.20 | 19.37 | +8.15% | |
| 19.03 | 19.39 | 17.68 | 17.91 | -5.34% | |
| 19.13 | 19.17 | 18.71 | 18.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AI chart for longer ranges.