AI: C3.ai Inc.

As of Thursday, July 2nd, 2026

$ 9.06

-0.37 -3.92%

Open: 9.46
High: 9.58
Low: 9.01
Volume: 4,001,928
Previous Close on Wednesday, July 1st, 2026

$ 9.43

+0.34 +3.74%

Open: 9.22
High: 9.66
Low: 9.22
Volume: 5,214,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 9.46 9.58 9.01 9.06 4,001,928 -0.37 -3.92
2026-07-01 9.22 9.66 9.22 9.43 5,214,169 +0.34 +3.74
2026-06-30 8.83 9.22 8.65 9.09 4,612,602 +0.22 +2.48
2026-06-29 9.06 9.20 8.67 8.87 4,714,079 -0.03 -0.34
2026-06-26 8.70 9.06 8.50 8.90 10,553,863 +0.15 +1.71
2026-06-25 9.20 9.31 8.57 8.75 7,522,738 -0.57 -6.12
2026-06-24 9.72 9.80 9.29 9.32 5,068,182 -0.36 -3.72
2026-06-23 9.61 9.96 9.60 9.68 5,297,931 -0.02 -0.21
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 9.66
On 2026-07-01		 8.50
On 2026-06-26		 0.31 3.54 9.66
On 2026-07-01		 9.01
On 2026-07-02		 -6.73 9.07
10D 10.57
On 2026-06-22		 8.50
On 2026-06-26		 -1.23 -11.95 10.57
On 2026-06-22		 8.50
On 2026-06-26		 -19.55 9.31
20D 11.36
On 2026-06-15		 8.50
On 2026-06-26		 -1.65 -15.41 11.36
On 2026-06-15		 8.50
On 2026-06-26		 -25.18 10.04
WTD 9.66
On 2026-07-01		 8.65
On 2026-06-30		 0.16 1.80 9.66
On 2026-07-01		 9.01
On 2026-07-02		 -6.73 9.11
MTD 9.66
On 2026-07-01		 9.01
On 2026-07-02		 -0.03 -0.33 9.66
On 2026-07-01		 9.01
On 2026-07-02		 -6.73 9.25
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

9.06 -0.37 -3.92 4,001,928