Historical Stock Price
AI historical stock prices picture
C3.ai (AI) has the following price history information. Looking back at AI historical stock prices for the last five trading days, on June 27, 2022, AI opened at $19.01, traded as high as $19.41 and as low as $18.45, and closed at $19.23. Trading volume was a total of 1.90M shares. On June 28, 2022, AI opened at $19.16, traded as high as $19.37 and as low as $18.07, and closed at $18.31. Trading volume was a total of 1.47M shares. On June 29, 2022, AI opened at $18.34, traded as high as $18.34 and as low as $17.33, and closed at $17.80. Trading volume was a total of 1.47M shares. On June 30, 2022, AI opened at $17.55, traded as high as $18.42 and as low as $17.26, and closed at $18.26. Trading volume was a total of 2.54M shares. On July 01, 2022, AI opened at $18.52, traded as high as $19.25 and as low as $18.15, and closed at $19.15. Trading volume was a total of 1.66M shares.

AI Historical Stock Prices By Date:

AI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into C3.ai shares, starting with a $10,000 purchase of AI, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/09/2020
End date: 07/01/2022
Start price/share: $92.49
End price/share: $19.15
Dividends collected/share: $0.00
Total return: -79.30%
Average Annual Total Return: -63.65%
Starting investment: $10,000.00
Ending investment: $2,070.49
Years: 1.56
Date Open High Low Close Volume
06/27/2022 $19.01 $19.41 $18.45 $19.23 1.90M
06/28/2022 $19.16 $19.37 $18.07 $18.31 1.47M
06/29/2022 $18.34 $18.34 $17.33 $17.80 1.47M
06/30/2022 $17.55 $18.42 $17.26 $18.26 2.54M
07/01/2022 $18.52 $19.25 $18.15 $19.15 1.66M
C3.ai is the Enterprise Artificial Intelligence (AI) application software company. Co. delivers a family of integrated products including the C3 AI Application Platform, an end-to-end platform for developing, deploying, and operating enterprise AI applications, and C3 AI Applications, a portfolio of software-as-a-service enterprise AI applications. Co. has built a single, integrated solution that enables its customers to develop, deploy, and operate large-scale Enterprise AI applications across any infrastructure. Customers can deploy C3 AI applications on primary public cloud infrastructures, private cloud or hybrid environments, or directly on their servers and processors.
Date Close
06/27/2022$19.23
06/28/2022$18.31
06/29/2022$17.80
06/30/2022$18.26
07/01/2022$19.15
AI is categorized under the Financials sector; below are some other companies in the same sector:

AIA Historical Stock Prices
AIF Historical Stock Prices
AIG Historical Stock Prices
AIII Historical Stock Prices
AINV Historical Stock Prices
AIS Historical Stock Prices
AIV Historical Stock Prices
AIZ Historical Stock Prices
AJG Historical Stock Prices
AJX Historical Stock Prices

Also explore: AI shares outstanding history

Email EnvelopeFree AI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.