AI: C3.ai Inc.

As of Friday, September 19th, 2025

$ 17.90

-0.12 -0.67%

Open: 18.03
High: 18.12
Low: 17.56
Volume: 11,166,209
Previous Close on Thursday, September 18th, 2025

$ 18.02

+0.78 +4.52%

Open: 17.69
High: 18.34
Low: 17.47
Volume: 10,647,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 18.03 18.12 17.56 17.90 11,166,209 -0.12 -0.67
2025-09-18 17.69 18.34 17.47 18.02 10,647,221 +0.78 +4.52
2025-09-17 17.50 17.75 16.78 17.24 7,205,683 -0.26 -1.49
2025-09-16 17.51 17.58 16.92 17.50 9,270,027 -0.03 -0.17
2025-09-15 16.56 17.57 16.40 17.53 10,692,642 +1.10 +6.70
2025-09-12 16.45 16.83 16.13 16.43 8,886,210 +0.03 +0.18
2025-09-11 15.67 16.53 15.60 16.40 10,276,931 +0.79 +5.06
2025-09-10 15.80 15.97 15.39 15.61 6,928,306 -0.13 -0.83
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 18.34
On 2025-09-18		 16.40
On 2025-09-15		 1.47 8.95 18.34
On 2025-09-18		 17.56
On 2025-09-19		 -4.22 17.64
10D 18.34
On 2025-09-18		 15.35
On 2025-09-08		 2.28 14.60 18.34
On 2025-09-18		 17.56
On 2025-09-19		 -4.22 16.81
20D 18.34
On 2025-09-18		 14.80
On 2025-09-04		 1.04 6.17 17.68
On 2025-08-25		 14.80
On 2025-09-04		 -16.29 16.79
WTD 18.34
On 2025-09-18		 16.40
On 2025-09-15		 1.47 8.95 18.34
On 2025-09-18		 17.56
On 2025-09-19		 -4.22 17.64
MTD 18.34
On 2025-09-18		 14.80
On 2025-09-04		 0.99 5.85 17.14
On 2025-09-02		 14.80
On 2025-09-04		 -13.65 16.62
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

263.11 -1.78 -0.67 1,192,302
AI

C3.ai Inc.

17.90 -0.12 -0.67 11,166,209