AI: C3.ai Inc.

As of Thursday, October 30th, 2025

$ 17.55

-- 0 0%

Open: 17.55
High: 17.55
Low: 17.55
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 17.55

-0.55 -3.04%

Open: 17.96
High: 18.16
Low: 17.27
Volume: 5,473,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 17.96 18.16 17.27 17.55 5,473,349 -0.55 -3.04
2025-10-28 18.36 18.64 17.97 18.10 4,276,236 -0.26 -1.42
2025-10-27 18.15 18.64 17.94 18.36 5,358,939 +0.51 +2.86
2025-10-24 18.30 18.39 17.75 17.85 4,618,070 -0.10 -0.56
2025-10-23 17.59 18.05 17.51 17.95 3,680,219 +0.39 +2.22
2025-10-22 17.87 18.02 17.20 17.56 5,758,394 -0.67 -3.68
2025-10-21 18.28 18.55 18.02 18.23 3,652,516 -0.19 -1.03
2025-10-20 18.10 18.79 18.00 18.42 5,087,672 +0.71 +4.01
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 18.64
On 2025-10-27		 17.27
On 2025-10-29		 -0.01 -0.06 18.64
On 2025-10-27		 17.27
On 2025-10-29		 -7.35 17.96
10D 19.60
On 2025-10-16		 17.20
On 2025-10-22		 -1.72 -8.93 19.60
On 2025-10-16		 17.20
On 2025-10-22		 -12.27 17.98
20D 20.22
On 2025-10-06		 17.20
On 2025-10-22		 0.05 0.29 20.22
On 2025-10-06		 17.20
On 2025-10-22		 -14.96 18.48
WTD 18.64
On 2025-10-27		 17.27
On 2025-10-29		 -0.30 -1.68 18.64
On 2025-10-27		 17.27
On 2025-10-29		 -7.35 18.00
MTD 20.22
On 2025-10-06		 17.07
On 2025-10-01		 0.21 1.21 20.22
On 2025-10-06		 17.20
On 2025-10-22		 -14.96 18.43
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.39 -0.89 -0.28 1,507,360
KO

The Coca-Cola Company

69.11 +0.76 +1.10 4,595,651
PFE

Pfizer Inc.

24.46 +0.17 +0.68 27,316,030
VZ

Verizon Communications Inc.

39.33 -0.89 -2.20 11,604,643
VIX

CBOE Volatility Index

16.51 -0.58 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,958.39 +326.39 +0.69 215,014,242
DJTA

Dow Jones Transportation Average

15,907.24 +319.56 +2.05 34,234,025
SPX

S&P 500 Index

6,872.55 -18.04 -0.26
OEX

S&P 100 Index

3,461.14 -19.86 -0.57
NDX

NASDAQ 100 Index

25,922.46 -197.39 -0.76
NYA

NYSE Composite Index

21,621.37 +95.44 +0.44
XAX

NYSE AMEX Composite Index

7,105.72 +5.01 +0.07
RUI

RUSSELL 1000 Index

3,748.46 -9.34 -0.25
RUT

Russell 2000 Index

2,495.37 +10.56 +0.43
RUA

Russell 3000 Index

3,898.95 -8.88 -0.23
VIX

CBOE Volatility Index

16.51 -0.58 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 -0.07 -0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.04 -0.06 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 -0.17 -0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,061.87 -93.45 -0.77
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

321.00 0.00 0.00
DORM

Dorman Products Inc.

133.53 0.00 0.00
AI

C3.ai Inc.

17.55 0.00 0.00