AI: C3.ai Inc.

As of Monday, October 12th, 2026

$ 11.61

+0.08 +0.69%

Open: 12.30
High: 12.88
Low: 11.51
Volume: 11,643,828
Previous Close on Friday, October 9th, 2026

$ 11.53

+0.19 +1.68%

Open: 11.37
High: 11.75
Low: 11.37
Volume: 4,467,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 12.30 12.88 11.51 11.61 11,643,632 +0.08 +0.69
2026-10-09 11.37 11.75 11.37 11.53 4,467,652 +0.19 +1.68
2026-10-08 11.18 11.42 10.97 11.34 4,441,248 +0.11 +0.98
2026-10-07 11.19 11.44 11.18 11.23 2,974,799 -0.01 -0.09
2026-10-06 11.24 11.47 11.19 11.24 3,669,547 +0.15 +1.35
2026-10-05 11.05 11.29 10.88 11.09 3,686,649 +0.08 +0.73
2026-10-02 11.18 11.38 10.97 11.01 5,528,095 -0.10 -0.90
2026-10-01 10.98 11.28 10.65 11.11 5,841,702 +0.12 +1.09
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 12.88
On 2026-10-12		 10.97
On 2026-10-08		 0.52 4.69 11.47
On 2026-10-06		 10.97
On 2026-10-08		 -4.36 11.39
10D 12.88
On 2026-10-12		 10.24
On 2026-09-29		 1.20 11.53 11.38
On 2026-10-02		 10.88
On 2026-10-05		 -4.44 11.15
20D 12.88
On 2026-10-12		 10.20
On 2026-09-28		 0.44 3.94 11.12
On 2026-09-15		 10.20
On 2026-09-28		 -8.27 10.92
WTD 12.88
On 2026-10-12		 11.51
On 2026-10-12		 0.08 0.69 -- -- -- 11.61
MTD 12.88
On 2026-10-12		 10.65
On 2026-10-01		 0.62 5.64 11.38
On 2026-10-02		 10.88
On 2026-10-05		 -4.44 11.27
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

11.61 +0.08 +0.69 11,643,828