AI: C3.ai Inc.

As of Wednesday, August 12th, 2026

$ 10.08

-0.55 -5.17%

Open: 10.50
High: 10.56
Low: 10.06
Volume: 3,546,885
Previous Close on Tuesday, August 11th, 2026

$ 10.63

+0.23 +2.21%

Open: 10.44
High: 10.73
Low: 10.28
Volume: 6,068,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 10.50 10.56 10.06 10.08 3,546,840 -0.55 -5.17
2026-08-11 10.44 10.73 10.28 10.63 6,068,671 +0.23 +2.21
2026-08-10 10.13 10.44 10.06 10.40 2,839,877 +0.18 +1.76
2026-08-07 10.03 10.44 9.99 10.22 3,810,858 +0.36 +3.65
2026-08-06 9.75 9.95 9.62 9.86 2,759,627 -0.05 -0.50
2026-08-05 10.03 10.15 9.81 9.91 2,977,125 -0.14 -1.39
2026-08-04 9.69 10.11 9.65 10.05 4,130,042 +0.32 +3.29
2026-08-03 9.33 9.84 9.18 9.73 6,020,448 +0.55 +5.99
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 10.73
On 2026-08-11		 9.62
On 2026-08-06		 0.17 1.72 10.73
On 2026-08-11		 10.06
On 2026-08-12		 -6.24 10.24
10D 10.73
On 2026-08-11		 8.61
On 2026-07-30		 1.23 13.90 10.73
On 2026-08-11		 10.06
On 2026-08-12		 -6.24 9.91
20D 10.73
On 2026-08-11		 7.91
On 2026-07-23		 0.94 10.28 9.22
On 2026-07-16		 7.91
On 2026-07-23		 -14.21 9.26
WTD 10.73
On 2026-08-11		 10.06
On 2026-08-10		 -0.14 -1.37 10.73
On 2026-08-11		 10.06
On 2026-08-12		 -6.24 10.37
MTD 10.73
On 2026-08-11		 9.18
On 2026-08-03		 0.90 9.80 10.73
On 2026-08-11		 10.06
On 2026-08-12		 -6.24 10.11
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

42.85 -0.74 -1.70 1,474,849
ASO

Academy Sports and Outdoors Inc.

49.24 -0.32 -0.65 877,066
AI

C3.ai Inc.

10.08 -0.55 -5.17 3,546,885