AI: C3.ai Inc.

As of Friday, August 1st, 2025

$ 22.43

-1.13 -4.80%

Open: 22.82
High: 23.08
Low: 22.16
Volume: 7,461,412
Previous Close on Thursday, July 31st, 2025

$ 23.56

-0.66 -2.73%

Open: 24.51
High: 24.67
Low: 23.54
Volume: 5,957,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 22.82 23.08 22.16 22.43 7,461,412 -1.13 -4.80
2025-07-31 24.51 24.67 23.54 23.56 5,957,029 -0.66 -2.73
2025-07-30 24.51 24.84 23.84 24.22 6,096,074 -0.26 -1.06
2025-07-29 25.81 26.00 24.48 24.48 7,263,640 -1.31 -5.08
2025-07-28 26.16 26.42 25.64 25.79 6,820,426 -0.22 -0.85
2025-07-25 26.41 26.59 25.94 26.01 7,286,940 +0.01 +0.04
2025-07-24 27.58 27.90 25.99 26.00 19,849,407 -3.16 -10.84
2025-07-23 28.78 29.30 28.51 29.16 4,670,144 +0.67 +2.35
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

22.43 -1.13 -4.80 7,461,412