BMV · AI1 · stock
C3.ai, Inc. (AI1) stock price history
Every BMV trading session of C3.ai, Inc. from Dec 22, 2023 to Sep 29, 2026: 693 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AI1 adjusted close, 2023 to 2026
- MX$872.00
- All time high, 2024
- MX$363.80
- 52 week high, MX$136.00 low
- 693
- Daily sessions since 2023
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
AI1 key facts
- C3.ai, Inc. (AI1) closed at MX$187.00 on Sep 29, 2026 on BMV.
- AI1's all time high close is MX$872.00, set on Dec 17, 2024; its all time low close is MX$136.00 on Jul 24, 2026.
- AI1's 52 week range is MX$136.00 to MX$363.80.
- AI1 returned -40.7% over the year to Sep 29, 2026.
- Since Dec 22, 2023 AI1 returned -63%, -29.8% a year compounded.
- AI1's deepest drawdown was -84.4% from Dec 17, 2024 to Jul 24, 2026.
- DataCedar holds 693 daily sessions of AI1 history from Dec 22, 2023 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
AI1 price chart, 2023 to 2026
AI1 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.4% |
| 3 months | +20.6% |
| 6 months | +26.4% |
| Year to date | -25.2% |
| 1 year | -40.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2023 | -62.5% |
| Compound annual growth, 2.8 years | -29.8% |
AI1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$872.00 on Dec 17, 2024
- All time low close
- MX$136.00 on Jul 24, 2026
- 52 week high
- MX$363.80 on Oct 15, 2025
- 52 week low
- MX$136.00 on Jul 24, 2026
- Deepest drawdown
- -84.4% from Dec 17, 2024 to Jul 24, 2026, not yet recovered
- Best single session
- +25.1% on Feb 29, 2024
- Worst single session
- -26.4% on Aug 11, 2025
- Volatility, 1 year annualised
- 65.0%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2024, +49%
- Worst calendar year
- 2025, -66%
AI1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 22, 2023; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$245.00 | MX$254.75 | MX$136.00 | MX$187.00 | -23.7% | 22.5K | 186 |
| 2025 | MX$727.80 | MX$762.32 | MX$235.00 | MX$245.00 | -66.3% | 199.5K | 251 |
| 2024 | MX$488.00 | MX$907.11 | MX$342.01 | MX$727.80 | +49.1% | 85.4K | 251 |
| 2023 | MX$510.00 | MX$510.00 | MX$488.00 | MX$488.00 | n/a | 106 | 5 |
AI1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$187.00 | +15.4% |
| August 2026 | MX$162.00 | +3.7% |
| July 2026 | MX$156.20 | +0.8% |
| June 2026 | MX$155.00 | -16.5% |
| May 2026 | MX$185.72 | +14.5% |
| April 2026 | MX$162.17 | +16.7% |
| March 2026 | MX$139.00 | +0.9% |
| February 2026 | MX$137.77 | -28.6% |
| January 2026 | MX$193.00 | -21.2% |
| December 2025 | MX$245.00 | -7.5% |
| November 2025 | MX$265.00 | -17.2% |
| October 2025 | MX$320.00 | +1.6% |
About the AI1 data
Daily bars. 693 sessions from Dec 22, 2023 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AI1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
AI1 share price history
