C3.ai, Inc.
AINYSETechnology● Active
$10.61
+$0.19(+1.77%)
Market Cap$1.5B
P/E Ratio—
52W High$30.11
52W Low$7.675
C3.ai, Inc.（AI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$67.38
Jun 28, 2021
-84.4% from here
5-Year Low5Y
$7.68
Mar 30, 2026
+36.8% from low
IPO Priceadj.
$92.49
Dec 9, 2020
-88.6% since IPO
1 Year Ago
$25.86
Jun 9, 2025
-59.4% in 1Y
5 Years Ago
$63.29
Jun 8, 2021
-83.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.44 | $10.95 | $10.06 | $10.56 | $10.56 | 4.0M | +1.20% |
| Jun 5, 2026 | $10.48 | $10.54 | $9.92 | $10.43 | $10.43 | 10.3M | -0.48% |
| Jun 4, 2026 | $11.22 | $11.27 | $10.07 | $10.58 | $10.58 | 18.2M | -5.70% |
| Jun 3, 2026 | $11.03 | $11.04 | $10.31 | $10.71 | $10.71 | 19.1M | -2.90% |
| Jun 2, 2026 | $11.36 | $11.54 | $11.01 | $11.18 | $11.18 | 10.2M | -1.58% |
| Jun 1, 2026 | $10.90 | $11.82 | $10.90 | $11.75 | $11.75 | 11.5M | +7.80% |
| May 29, 2026 | $10.46 | $11.13 | $10.26 | $10.77 | $10.77 | 11.0M | +2.96% |
| May 28, 2026 | $9.67 | $10.33 | $9.53 | $10.22 | $10.22 | 6.6M | +5.69% |
| May 27, 2026 | $9.48 | $9.66 | $9.44 | $9.59 | $9.59 | 4.4M | +1.16% |
| May 26, 2026 | $9.27 | $9.83 | $9.18 | $9.59 | $9.59 | 7.0M | +3.45% |
| May 22, 2026 | $9.37 | $9.80 | $9.19 | $9.29 | $9.29 | 4.5M | -0.85% |
| May 21, 2026 | $9.16 | $9.35 | $9.05 | $9.33 | $9.33 | 3.8M | +1.86% |
| May 20, 2026 | $8.75 | $9.31 | $8.57 | $9.28 | $9.28 | 5.0M | +6.06% |
| May 19, 2026 | $8.75 | $8.97 | $8.64 | $8.83 | $8.83 | 3.9M | +0.91% |
| May 18, 2026 | $8.60 | $8.84 | $8.32 | $8.75 | $8.75 | 4.7M | +1.74% |
| May 15, 2026 | $8.95 | $8.97 | $8.62 | $8.65 | $8.65 | 5.2M | -3.35% |
| May 14, 2026 | $8.74 | $9.19 | $8.66 | $9.03 | $9.03 | 5.2M | +3.32% |
| May 13, 2026 | $8.70 | $8.85 | $8.51 | $8.65 | $8.65 | 4.3M | -0.57% |
| May 12, 2026 | $9.49 | $9.50 | $8.74 | $8.79 | $8.79 | 6.5M | -7.38% |
| May 11, 2026 | $9.74 | $9.85 | $9.44 | $9.48 | $9.48 | 4.6M | -2.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AI
Jan 1 → Dec 31 · 6 years2026-22.2%$13.58 → $10.56
-22.2%
2025-61.5%$35.00 → $13.48
-61.5%
2024+20.6%$28.56 → $34.43
+20.6%
2023+151.2%$11.43 → $28.71
+151.2%
2022-64.5%$31.49 → $11.19
-64.5%
2021-51.6%$64.51 → $31.25
-51.6%
Best Year2023 · +151.2%
Worst Year2022 · -64.5%
Positive Years2 / 6
Avg Annual Return-4.7%
6Y Total Return-83.6%
6Y CAGR~-26.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in AI?
If you invested $1,000 in AI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$114
Total Return-88.6%
CAGR~-30.4% / yr
Profit$-886
Based on Dec 9, 2020 · $92.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
C3.ai, Inc.（AI）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AI 历史股价FMP 日线复权 OHLCV