NYSE · AI · stock
C3.ai, Inc. (AI) stock price history
Every NYSE trading session of C3.ai, Inc. from Dec 9, 2020 to Sep 29, 2026: 1,457 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
AI adjusted close, 2020 to 2026
- $177.47
- All time high, 2020
- $20.22
- 52 week high, $7.68 low
- 1,457
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AI key facts
- C3.ai, Inc. (AI) closed at $10.34 on Sep 29, 2026 on NYSE.
- AI's all time high close is $177.47, set on Dec 22, 2020; its all time low close is $7.76 on Mar 27, 2026.
- AI's 52 week range is $7.68 to $20.22.
- AI returned -40.3% over the year to Sep 29, 2026 and -77.2% over five years.
- Since Dec 9, 2020 AI returned -89%, -31.4% a year compounded.
- AI's deepest drawdown was -95.6% from Dec 22, 2020 to Mar 27, 2026.
- DataCedar holds 1,457 daily sessions of AI history from Dec 9, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AI price chart, 2020 to 2026
AI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +16.6% |
| 6 months | +33.2% |
| Year to date | -25.2% |
| 1 year | -40.3% |
| 3 years | -59.5% |
| 5 years | -77.2% |
| 10 years | n/a |
| Since Dec 9, 2020 | -88.8% |
| Compound annual growth, 5.8 years | -31.4% |
AI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $177.47 on Dec 22, 2020
- All time low close
- $7.76 on Mar 27, 2026
- 52 week high
- $20.22 on Oct 6, 2025
- 52 week low
- $7.68 on Mar 30, 2026
- Deepest drawdown
- -95.6% from Dec 22, 2020 to Mar 27, 2026, not yet recovered
- Best single session
- +40.6% on Dec 10, 2020
- Worst single session
- -26.3% on Apr 4, 2023
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +157%
- Worst calendar year
- 2021, -77%
AI 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. 2020 starts on Dec 9, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.58 | $14.48 | $7.68 | $10.34 | -23.3% | 1.1B | 186 |
| 2025 | $35.00 | $38.58 | $12.59 | $13.48 | -60.8% | 1.6B | 250 |
| 2024 | $28.56 | $45.08 | $18.85 | $34.43 | +19.9% | 1.5B | 252 |
| 2023 | $11.43 | $48.87 | $10.48 | $28.71 | +156.6% | 4.6B | 250 |
| 2022 | $31.49 | $32.36 | $10.16 | $11.19 | -64.2% | 643.9M | 251 |
| 2021 | $131.14 | $176.94 | $27.52 | $31.25 | -77.5% | 887.1M | 252 |
| 2020 | $100.00 | $183.90 | $90.03 | $138.75 | n/a | 144.3M | 16 |
AI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.34 | -4.4% |
| August 2026 | $10.82 | +17.9% |
| July 2026 | $9.18 | +1.0% |
| June 2026 | $9.09 | -15.6% |
| May 2026 | $10.77 | +22.0% |
| April 2026 | $8.83 | +4.9% |
| March 2026 | $8.42 | +5.9% |
| February 2026 | $7.95 | -27.8% |
| January 2026 | $11.01 | -18.3% |
| December 2025 | $13.48 | -6.7% |
| November 2025 | $14.45 | -17.8% |
| October 2025 | $17.58 | +1.4% |
About the AI data
Daily bars. 1,457 sessions from Dec 9, 2020 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AHT$F Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock
- AHT$G Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock
- AHT$H Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock
- AHT$I Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock
- AIG American International Group, INC.
- AII American Integrity Insurance Group, Inc.
- AIIA AI Infrastructure Acquisition Corp.
- AIIA.R AI Infrastructure Acquisition Corp. Rights, each entitling the holder to receive one-fifth (1/5) of one Class A Ordinary Share
Common questions
AI share price history
