Historical Stock Price
ETFs Holding AI »    AI Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/03/2025 $26.15 $26.43 $25.64 $25.75 4.51M
07/07/2025 $25.55 $25.66 $24.85 $25.65 5.19M
07/08/2025 $25.91 $26.88 $25.91 $26.37 5.83M
07/09/2025 $27.00 $27.58 $26.51 $27.39 7.02M
07/10/2025 $27.67 $27.78 $26.45 $26.81 5.35M
C3.ai, Inc. is an enterprise artificial intelligence (AI) application software company. Co. has built a solution that enables its customers to rapidly develop, deploy, and operate enterprise AI applications. It offers families of software solutions, which it collectively refers to as its C3 AI software: The C3 AI Platform, C3 AI Applications, and C3 Generative AI. The C3 AI Platform, its core technology, is a comprehensive, end-to-end application development and runtime environment that is designed to allow its customers to rapidly design, develop, and deploy Enterprise AI applications of any type.
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 July 03, 2025, AI opened at $26.15, traded as high as $26.43 and as low as $25.64, and closed at $25.75. Trading volume was a total of 4.51M shares. On July 07, 2025, AI opened at $25.55, traded as high as $25.66 and as low as $24.85, and closed at $25.65. Trading volume was a total of 5.19M shares. On July 08, 2025, AI opened at $25.91, traded as high as $26.88 and as low as $25.91, and closed at $26.37. Trading volume was a total of 5.83M shares. On July 09, 2025, AI opened at $27.00, traded as high as $27.58 and as low as $26.51, and closed at $27.39. Trading volume was a total of 7.02M shares. On July 10, 2025, AI opened at $27.67, traded as high as $27.78 and as low as $26.45, and closed at $26.81. Trading volume was a total of 5.35M 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: 07/10/2025
Start price/share: $92.49
End price/share: $26.81
Dividends collected/share: $0.00
Total return: -71.01%
Average Annual Total Return: -23.67%
Starting investment: $10,000.00
Ending investment: $2,899.52
Years: 4.58
Date Close
07/03/2025$25.75
07/07/2025$25.65
07/08/2025$26.37
07/09/2025$27.39
07/10/2025$26.81
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 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.