C3.ai, Inc. (AI) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
AI Historical Performance
Short-Term Returns
AI Stock Price Trajectory (2020–2026)
As of May 8, 2026, C3.ai, Inc. (AI) trades at $9.59, representing a -57.0% return over the past year. The stock has delivered a -83.0% total return over five years (-29.8% 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 -94.8%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BBAI (+36.7% 1Y), SOUN (+5.0% 1Y), and AIRS (+35.2% 1Y), AI has underperformed the peer group average. Compare AI vs BBAI →
AI Historical Price Data (2025–2026)
Showing 30 of 1,359 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 8.54 | 9.57 | 8.54 | 9.52 | 7.82M | +13.33% |
| 2026-04-14 | 8.69 | 8.75 | 8.36 | 8.40 | 4.19M | -0.83% |
| 2026-04-13 | 8.21 | 8.53 | 7.90 | 8.47 | 4.78M | +2.29% |
| 2026-04-10 | 8.63 | 8.69 | 8.22 | 8.28 | 4.33M | -3.50% |
| 2026-04-09 | 8.71 | 8.78 | 8.36 | 8.58 | 3.70M | -2.28% |
| 2026-04-08 | 9.12 | 9.31 | 8.74 | 8.78 | 5.94M | +0.57% |
| 2026-04-07 | 8.63 | 8.79 | 8.46 | 8.73 | 2.53M | -0.46% |
| 2026-04-06 | 8.74 | 8.83 | 8.60 | 8.77 | 3.29M | +1.50% |
| 2026-04-02 | 8.28 | 8.76 | 8.25 | 8.64 | 3.31M | +2.01% |
| 2026-04-01 | 8.66 | 8.77 | 8.45 | 8.47 | 3.42M | +0.59% |
| 2026-03-31 | 7.96 | 8.44 | 7.96 | 8.42 | 5.35M | +8.09% |
| 2026-03-30 | 7.79 | 7.88 | 7.67 | 7.79 | 6.25M | +0.39% |
| 2026-03-27 | 8.13 | 8.15 | 7.70 | 7.76 | 6.41M | -6.62% |
| 2026-03-26 | 8.17 | 8.48 | 8.15 | 8.31 | 3.99M | +0.36% |
See AI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAI — Frequently Asked Questions
Quick answers to the most common questions about buying AI stock.
How has AI stock performed recently?
AI declined -57.0% over the past year, below its 5-year annualized CAGR of -29.8%. 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 $30.24. Current 1-year return of -57.0% 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.