AI (C3.ai Inc.) historical data
STOCKListed1-minute bars
| Symbol | AI |
|---|---|
| Name | C3.ai Inc. |
| Exchange | NYSE |
| Sector | Technology |
| Industry | Software - Application |
| IPO date | 2020-12-09 |
| History | 2020-12-10 to 2026-10-09 (about 6 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
AI last closed at $11.53 on 2026-10-09, -39.1% over the past year and -73.9% over five years. Its deepest fall from a prior high in this history was -95.6%, reached on 2026-03-27.
| Last close | $11.53 (2026-10-09) |
|---|---|
| 1-year change | -39.1% |
| 5-year change | -73.9% |
| Annualized since 2020-12-10 | -34.0% |
| 52-week range | $7.76 – $19.37 |
| Deepest drawdown | -95.6% (2026-03-27) |
| Avg. daily dollar volume (3 months) | $49.7m |
| Daily bars in history | 1,464 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 318 |
|---|---|
| Shares held | 97,049,585 ($882.2m reported value) |
| Quarter flows | 46 new, 130 added, 71 trimmed, 47 exited; +12,083,079 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("AI") on the look-back bundles. Top holders of AI · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("AI").history(start="2020-12-10", interval="1d")
df.tail()