C3.ai, Inc. (AI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -7.2%
- 3M
- +7.1%
- YTD
- -35.3%
- 1Y
- -64.0%
- 3Y
- -34.7%
- 5Y
- -33.1%
Loading 10-year price history...
AI Historical Performance
AI Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +50.0%
- 2021 annual price return
- -74.0%
- 2022 annual price return
- -65.4%
- 2023 annual price return
- +159.3%
- 2024 annual price return
- +19.8%
- 2025 annual price return
- -61.1%
- 2026 annual price return
- -42.2%
AI Stock Price Trajectory (2020–2026)
As of June 29, 2026, C3.ai, Inc. (AI) trades at $8.90, representing a -64.0% return over the past year. The stock has delivered a -84.9% total return over five years (-33.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $183.90 on December 23, 2020. From this peak, AI has corrected -95.2%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BBAI (-40.0% 1Y), SOUN (-35.4% 1Y), and AIRS (-3.6% 1Y), AI has underperformed the peer group average. Compare AI vs BBAI →
AI Historical Price Data · from 2020
Rows 1–50 of 1,393| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 8.70 | 9.05 | 8.50 | 8.90 | 3.65M | +1.71% |
| 2026-06-25 | 9.20 | 9.31 | 8.57 | 8.75 | 7.28M | -6.12% |
| 2026-06-24 | 9.72 | 9.80 | 9.29 | 9.32 | 5.07M | -3.72% |
| 2026-06-23 | 9.61 | 9.96 | 9.61 | 9.68 | 5.17M | -0.21% |
| 2026-06-22 | 10.23 | 10.56 | 9.68 | 9.70 | 6.71M | -5.83% |
| 2026-06-18 | 10.32 | 10.42 | 9.98 | 10.30 | 6.43M | +0.10% |
| 2026-06-17 | 10.76 | 11.03 | 10.23 | 10.29 | 7.16M | -5.86% |
| 2026-06-16 | 10.90 | 11.20 | 10.63 | 10.93 | 6.83M | -0.91% |
| 2026-06-15 | 11.04 | 11.36 | 10.83 | 11.03 | 6.87M | +1.19% |
| 2026-06-12 | 11.05 | 11.16 | 10.64 | 10.90 | 7.00M | -3.28% |
| 2026-06-11 | 10.79 | 11.32 | 10.38 | 11.27 | 6.53M | +4.35% |
| 2026-06-10 | 10.56 | 11.29 | 10.41 | 10.80 | 7.36M | +0.09% |
| 2026-06-09 | 10.50 | 11.09 | 10.10 | 10.79 | 8.04M | +1.79% |
| 2026-06-08 | 10.44 | 10.95 | 10.05 | 10.60 | 6.19M | +1.63% |
| 2026-06-05 | 10.51 | 10.54 | 9.92 | 10.43 | 10.08M | -1.42% |
| 2026-06-04 | 11.22 | 11.27 | 10.07 | 10.58 | 17.96M | -1.21% |
| 2026-06-03 | 10.97 | 11.01 | 10.31 | 10.71 | 14.75M | -4.20% |
| 2026-06-02 | 11.33 | 11.54 | 11.01 | 11.18 | 10.06M | -4.85% |
| 2026-06-01 | 10.90 | 11.81 | 10.90 | 11.75 | 11.26M | +9.10% |
| 2026-05-29 | 10.38 | 11.13 | 10.26 | 10.77 | 10.02M | +5.38% |
| 2026-05-28 | 9.60 | 10.33 | 9.53 | 10.22 | 6.51M | +6.57% |
| 2026-05-27 | 9.48 | 9.66 | 9.44 | 9.59 | 4.24M | 0.00% |
| 2026-05-26 | 9.27 | 9.83 | 9.18 | 9.59 | 6.90M | +3.23% |
| 2026-05-22 | 9.37 | 9.80 | 9.19 | 9.29 | 355K | -0.43% |
| 2026-05-21 | 9.16 | 9.35 | 9.05 | 9.33 | 3.60M | +0.54% |
| 2026-05-20 | 8.72 | 9.30 | 8.57 | 9.28 | 4.91M | +5.10% |
| 2026-05-19 | 8.80 | 8.97 | 8.64 | 8.83 | 3.40M | +0.91% |
| 2026-05-18 | 8.60 | 8.84 | 8.32 | 8.75 | 4.65M | +1.16% |
| 2026-05-15 | 8.96 | 8.96 | 8.62 | 8.65 | 5.09M | -4.21% |
| 2026-05-14 | 8.69 | 9.19 | 8.66 | 9.03 | 5.16M | +4.39% |
| 2026-05-13 | 8.78 | 8.85 | 8.51 | 8.65 | 3.88M | -1.59% |
| 2026-05-12 | 9.49 | 9.50 | 8.74 | 8.79 | 6.33M | -7.28% |
| 2026-05-11 | 9.66 | 9.85 | 9.44 | 9.48 | 4.52M | -3.95% |
| 2026-05-08 | 9.44 | 9.88 | 9.20 | 9.87 | 4.23M | +2.97% |
| 2026-05-07 | 9.71 | 9.80 | 9.47 | 9.59 | 3.16M | -0.16% |
| 2026-05-06 | 9.32 | 9.66 | 9.19 | 9.60 | 3.89M | +2.02% |
| 2026-05-05 | 9.20 | 9.45 | 9.05 | 9.41 | 4.31M | +2.06% |
| 2026-05-04 | 9.21 | 9.50 | 9.20 | 9.22 | 3.44M | +0.66% |
| 2026-05-01 | 9.03 | 9.34 | 8.86 | 9.16 | 4.79M | +3.74% |
| 2026-04-30 | 8.72 | 8.93 | 8.60 | 8.83 | 3.83M | -0.34% |
| 2026-04-29 | 8.98 | 8.98 | 8.60 | 8.86 | 3.01M | -1.23% |
| 2026-04-28 | 8.71 | 9.13 | 8.71 | 8.97 | 3.49M | +2.05% |
| 2026-04-27 | 8.65 | 8.91 | 8.58 | 8.79 | 3.76M | +1.74% |
| 2026-04-24 | 8.66 | 8.76 | 8.49 | 8.64 | 3.72M | +1.17% |
| 2026-04-23 | 9.22 | 9.22 | 8.45 | 8.54 | 7.05M | -9.05% |
| 2026-04-22 | 9.32 | 9.44 | 9.20 | 9.39 | 3.04M | +2.07% |
| 2026-04-21 | 9.50 | 9.71 | 9.11 | 9.20 | 4.27M | -1.92% |
| 2026-04-20 | 9.16 | 9.41 | 9.02 | 9.38 | 2.64M | +1.52% |
| 2026-04-17 | 9.63 | 9.72 | 9.17 | 9.24 | 5.47M | -0.86% |
| 2026-04-16 | 9.65 | 9.94 | 8.96 | 9.32 | 7.15M | -2.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AI — Frequently Asked Questions
Quick answers to the most common questions about buying AI stock.
How has AI stock performed recently?
AI declined -64.0% over the past year, below its 5-year annualized CAGR of -33.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AI's all-time high price?
C3.ai, Inc. reached $183.90 on 2020-12-23. The 52-week high is $30.11. Current 1-year return of -64.0% places the stock further from historical peaks.
Where can I download AI historical price data?
This page provides AI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.