C3.ai, Inc. (AI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +4.0%
- 3M
- +18.6%
- YTD
- -15.0%
- 1Y
- -23.0%
- 3Y
- -24.3%
- 5Y
- -25.0%
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
- -16.1%
AI Stock Price Trajectory (2020–2026)
As of November 8, 2026, C3.ai, Inc. (AI) trades at $11.69, representing a -23.0% return over the past year. The stock has delivered a -76.3% total return over five years (-25.0% 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 -93.6%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers BBAI (-60.8% 1Y), SOUN (-71.1% 1Y), and AIRS (-94.9% 1Y), AI has outperformed the peer group average. Compare AI vs BBAI →
AI Historical Price Data · from 2020
Rows 1–50 of 1,485| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.38 | 12.04 | 11.28 | 11.69 | 4.21M | +2.72% |
| 2026-11-05 | 11.92 | 11.94 | 11.24 | 11.38 | 5.04M | -4.85% |
| 2026-11-04 | 11.65 | 12.22 | 11.57 | 11.96 | 3.44M | +3.64% |
| 2026-11-03 | 11.42 | 11.59 | 11.17 | 11.54 | 3.07M | -0.09% |
| 2026-11-02 | 11.79 | 12.03 | 11.41 | 11.55 | 2.94M | -2.53% |
| 2026-10-30 | 11.92 | 12.08 | 11.39 | 11.85 | 4.48M | -2.63% |
| 2026-10-29 | 12.23 | 12.32 | 11.98 | 12.17 | 3.68M | -1.30% |
| 2026-10-28 | 12.34 | 12.56 | 12.03 | 12.33 | 4.25M | +0.33% |
| 2026-10-27 | 12.73 | 12.86 | 11.74 | 12.29 | 5.98M | -3.91% |
| 2026-10-26 | 12.37 | 13.04 | 12.35 | 12.79 | 5.16M | +2.65% |
| 2026-10-23 | 11.91 | 12.50 | 11.83 | 12.46 | 5.85M | +3.57% |
| 2026-10-22 | 11.71 | 12.30 | 11.63 | 12.03 | 4.71M | +2.04% |
| 2026-10-21 | 11.77 | 11.97 | 11.53 | 11.79 | 3.34M | +0.86% |
| 2026-10-20 | 11.30 | 11.82 | 11.16 | 11.69 | 3.73M | +3.63% |
| 2026-10-19 | 11.36 | 11.52 | 11.23 | 11.28 | 3.55M | -0.35% |
| 2026-10-16 | 12.19 | 12.39 | 10.96 | 11.32 | 9.73M | -6.91% |
| 2026-10-15 | 11.44 | 12.25 | 11.34 | 12.16 | 5.94M | +4.20% |
| 2026-10-14 | 11.90 | 12.13 | 11.56 | 11.67 | 5.33M | -2.83% |
| 2026-10-13 | 11.63 | 12.02 | 11.51 | 12.01 | 7.13M | +3.45% |
| 2026-10-12 | 12.30 | 12.88 | 11.51 | 11.61 | 11.65M | +0.69% |
| 2026-10-09 | 11.37 | 11.75 | 11.37 | 11.53 | 4.47M | +1.68% |
| 2026-10-08 | 11.18 | 11.42 | 10.97 | 11.34 | 4.45M | +0.98% |
| 2026-10-07 | 11.19 | 11.44 | 11.18 | 11.23 | 2.98M | -0.09% |
| 2026-10-06 | 11.24 | 11.47 | 11.19 | 11.24 | 3.69M | +1.35% |
| 2026-10-05 | 11.05 | 11.29 | 10.88 | 11.09 | 3.69M | +0.73% |
| 2026-10-02 | 11.18 | 11.38 | 10.97 | 11.01 | 5.54M | -0.90% |
| 2026-10-01 | 10.98 | 11.28 | 10.65 | 11.11 | 5.84M | +1.09% |
| 2026-09-30 | 10.45 | 11.06 | 10.42 | 10.99 | 5.33M | +6.29% |
| 2026-09-29 | 10.38 | 10.74 | 10.24 | 10.34 | 3.59M | -0.67% |
| 2026-09-28 | 10.45 | 10.54 | 10.20 | 10.41 | 3.42M | -2.25% |
| 2026-09-25 | 10.70 | 10.82 | 10.32 | 10.65 | 4.28M | -1.02% |
| 2026-09-24 | 10.83 | 10.96 | 10.60 | 10.76 | 2.81M | -0.92% |
| 2026-09-23 | 10.85 | 11.02 | 10.64 | 10.86 | 3.09M | +0.09% |
| 2026-09-22 | 11.04 | 11.12 | 10.75 | 10.85 | 4.03M | +0.09% |
| 2026-09-21 | 10.68 | 10.97 | 10.49 | 10.84 | 4.24M | +3.44% |
| 2026-09-18 | 10.85 | 11.08 | 10.44 | 10.48 | 9.75M | -2.78% |
| 2026-09-17 | 10.63 | 10.90 | 10.50 | 10.78 | 2.94M | +2.08% |
| 2026-09-16 | 10.75 | 10.75 | 10.35 | 10.56 | 4.48M | -2.13% |
| 2026-09-15 | 10.97 | 11.12 | 10.74 | 10.79 | 4.41M | -3.40% |
| 2026-09-14 | 10.52 | 11.38 | 10.52 | 11.17 | 5.67M | +5.98% |
| 2026-09-11 | 10.52 | 10.82 | 10.42 | 10.54 | 5.13M | +0.67% |
| 2026-09-10 | 10.30 | 10.57 | 10.23 | 10.47 | 4.05M | +0.87% |
| 2026-09-09 | 10.51 | 10.56 | 10.24 | 10.38 | 4.83M | -1.24% |
| 2026-09-08 | 10.20 | 10.56 | 10.06 | 10.51 | 4.83M | +0.48% |
| 2026-09-04 | 10.91 | 10.91 | 10.39 | 10.46 | 6.97M | -4.04% |
| 2026-09-03 | 10.75 | 11.09 | 10.28 | 10.90 | 11.98M | +3.61% |
| 2026-09-02 | 10.30 | 10.82 | 10.26 | 10.52 | 8.52M | +1.74% |
| 2026-09-01 | 10.47 | 10.56 | 10.17 | 10.34 | 4.78M | -4.44% |
| 2026-08-31 | 10.55 | 10.92 | 10.45 | 10.82 | 6.44M | +2.75% |
| 2026-08-28 | 10.28 | 10.80 | 10.28 | 10.53 | 6.51M | +1.94% |
AI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -23.0% over the past year, below its 5-year annualized CAGR of -25.0%. The stock trades above 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 $17.45. Current 1-year return of -23.0% 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.