AI: C3.ai Inc.

As of Tuesday, September 1st, 2026

$ 10.34

-0.48 -4.44%

Open: 10.47
High: 10.56
Low: 10.17
Volume: 4,766,025
Previous Close on Monday, August 31st, 2026

$ 10.82

+0.29 +2.75%

Open: 10.55
High: 10.92
Low: 10.45
Volume: 6,382,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 10.47 10.56 10.17 10.34 4,765,249 -0.48 -4.44
2026-08-31 10.55 10.92 10.45 10.82 6,382,609 +0.29 +2.75
2026-08-28 10.28 10.80 10.28 10.53 6,484,438 +0.20 +1.94
2026-08-27 9.93 10.47 9.93 10.33 5,137,567 +0.63 +6.49
2026-08-26 9.60 9.82 9.48 9.70 3,780,215 -0.09 -0.92
2026-08-25 10.03 10.07 9.66 9.79 4,028,312 -0.32 -3.17
2026-08-24 10.20 10.34 10.02 10.11 2,530,510 -0.19 -1.84
2026-08-21 10.43 10.67 10.22 10.30 6,722,007 -0.01 -0.10
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 10.92
On 2026-08-31		 9.48
On 2026-08-26		 0.55 5.62 10.92
On 2026-08-31		 10.17
On 2026-09-01		 -6.83 10.34
10D 10.92
On 2026-08-31		 9.48
On 2026-08-26		 0.47 4.76 10.67
On 2026-08-21		 9.48
On 2026-08-26		 -11.15 10.26
20D 10.92
On 2026-08-31		 9.48
On 2026-08-26		 0.29 2.89 10.73
On 2026-08-11		 9.48
On 2026-08-26		 -11.65 10.17
WTD 10.92
On 2026-08-31		 10.17
On 2026-09-01		 -0.19 -1.80 10.92
On 2026-08-31		 10.17
On 2026-09-01		 -6.83 10.58
MTD 10.56
On 2026-09-01		 10.17
On 2026-09-01		 -0.48 -4.44 -- -- -- 10.34
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

10.34 -0.48 -4.44 4,766,025