AI: C3.ai Inc.

As of Friday, March 20th, 2026

$ 8.47

-0.20 -2.31%

Open: 8.58
High: 8.62
Low: 8.29
Volume: 7,015,149
Previous Close on Thursday, March 19th, 2026

$ 8.67

+0.06 +0.70%

Open: 8.45
High: 8.73
Low: 8.41
Volume: 3,621,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 8.58 8.62 8.29 8.47 7,015,149 -0.20 -2.31
2026-03-19 8.45 8.73 8.41 8.67 3,621,845 +0.06 +0.70
2026-03-18 8.65 8.84 8.55 8.61 4,037,688 -0.20 -2.27
2026-03-17 8.79 8.98 8.66 8.81 4,161,020 +0.01 +0.11
2026-03-16 9.00 9.03 8.78 8.80 4,548,137 -0.11 -1.23
2026-03-13 8.93 9.04 8.72 8.91 6,183,020 +0.04 +0.45
2026-03-12 9.16 9.30 8.78 8.87 4,113,748 -0.39 -4.21
2026-03-11 9.10 9.42 9.01 9.26 4,613,870 +0.30 +3.35
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 9.03
On 2026-03-16		 8.29
On 2026-03-20		 -0.44 -4.94 9.03
On 2026-03-16		 8.29
On 2026-03-20		 -8.19 8.67
10D 9.42
On 2026-03-11		 8.29
On 2026-03-20		 -0.72 -7.83 9.42
On 2026-03-11		 8.29
On 2026-03-20		 -12.00 8.86
20D 10.53
On 2026-02-25		 7.72
On 2026-03-02		 -1.91 -18.40 10.53
On 2026-02-25		 7.72
On 2026-03-02		 -26.64 9.04
WTD 9.03
On 2026-03-16		 8.29
On 2026-03-20		 -0.44 -4.94 9.03
On 2026-03-16		 8.29
On 2026-03-20		 -8.19 8.67
MTD 9.58
On 2026-03-05		 7.72
On 2026-03-02		 0.52 6.54 9.58
On 2026-03-05		 8.29
On 2026-03-20		 -13.47 8.95
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
FMC

FMC Corporation

13.09 -0.84 -6.03 13,984,162
CCRN

Cross Country Healthcare Inc.

9.18 -0.17 -1.82 761,523
AI

C3.ai Inc.

8.47 -0.20 -2.31 7,015,149