AI: C3.ai Inc.

As of Friday, October 30th, 2026

$ 11.85

-0.32 -2.63%

Open: 11.92
High: 12.08
Low: 11.39
Volume: 4,483,704
Previous Close on Thursday, October 29th, 2026

$ 12.17

-0.16 -1.30%

Open: 12.23
High: 12.32
Low: 11.98
Volume: 3,654,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 11.92 12.08 11.39 11.85 4,483,704 -0.32 -2.63
2026-10-29 12.23 12.32 11.98 12.17 3,654,288 -0.16 -1.30
2026-10-28 12.34 12.56 12.03 12.33 4,225,405 +0.04 +0.33
2026-10-27 12.73 12.86 11.74 12.29 5,978,795 -0.50 -3.91
2026-10-26 12.37 13.04 12.35 12.79 5,151,561 +0.33 +2.65
2026-10-23 11.91 12.50 11.83 12.46 5,838,927 +0.43 +3.57
2026-10-22 11.71 12.30 11.63 12.03 4,701,667 +0.24 +2.04
2026-10-21 11.77 11.97 11.53 11.79 3,327,338 +0.10 +0.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.04
On 2026-10-26		 11.39
On 2026-10-30		 -0.61 -4.90 13.04
On 2026-10-26		 11.39
On 2026-10-30		 -12.65 12.29
10D 13.04
On 2026-10-26		 11.16
On 2026-10-20		 0.53 4.68 13.04
On 2026-10-26		 11.39
On 2026-10-30		 -12.65 12.07
20D 13.04
On 2026-10-26		 10.88
On 2026-10-05		 0.84 7.63 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -14.90 11.79
WTD 13.04
On 2026-10-26		 11.39
On 2026-10-30		 -0.61 -4.90 13.04
On 2026-10-26		 11.39
On 2026-10-30		 -12.65 12.29
MTD 13.04
On 2026-10-26		 10.65
On 2026-10-01		 0.86 7.83 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -14.90 11.73
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

59.20 -1.15 -1.91 919,605
AI

C3.ai Inc.

11.85 -0.32 -2.63 4,483,704