AI: C3.ai Inc.

As of Friday, August 29th, 2025

$ 16.91

-0.40 -2.31%

Open: 17.33
High: 17.51
Low: 16.72
Volume: 6,662,957
Previous Close on Thursday, August 28th, 2025

$ 17.31

-- 0 0%

Open: 17.37
High: 17.54
Low: 17.22
Volume: 4,475,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 17.33 17.51 16.72 16.91 6,659,940 -0.40 -2.31
2025-08-28 17.37 17.54 17.22 17.31 4,475,225 0.00 0.00
2025-08-27 17.02 17.36 16.99 17.31 5,317,182 +0.40 +2.37
2025-08-26 17.05 17.32 16.78 16.91 6,029,286 -0.18 -1.05
2025-08-25 17.55 17.68 17.05 17.09 5,131,006 -0.41 -2.34
2025-08-22 17.00 17.64 16.90 17.50 6,886,229 +0.64 +3.80
2025-08-21 16.90 16.92 16.56 16.86 4,235,215 -0.08 -0.47
2025-08-20 17.23 17.32 16.28 16.94 8,355,246 -0.44 -2.53
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 17.68
On 2025-08-25		 16.72
On 2025-08-29		 -0.59 -3.37 17.68
On 2025-08-25		 16.72
On 2025-08-29		 -5.46 17.11
10D 18.50
On 2025-08-18		 16.28
On 2025-08-20		 -0.94 -5.27 18.50
On 2025-08-18		 16.28
On 2025-08-20		 -11.98 17.24
20D 23.76
On 2025-08-05		 14.70
On 2025-08-11		 -5.52 -24.61 23.76
On 2025-08-05		 14.70
On 2025-08-11		 -38.13 18.74
WTD 17.68
On 2025-08-25		 16.72
On 2025-08-29		 -0.59 -3.37 17.68
On 2025-08-25		 16.72
On 2025-08-29		 -5.46 17.11
MTD 23.76
On 2025-08-05		 14.70
On 2025-08-11		 -6.65 -28.23 23.76
On 2025-08-05		 14.70
On 2025-08-11		 -38.13 18.91
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
APLE

Apple Hospitality REIT Inc.

13.06 -0.09 -0.68 3,815,550
JJSF

J&J Snack Foods Corp.

111.57 -0.09 -0.08 85,571
ASML

ASML Holding NV

742.62 -20.84 -2.73 1,315,115
JBHT

J.B. Hunt Transport Services Inc.

144.99 +1.01 +0.70 785,446
AI

C3.ai Inc.

16.91 -0.40 -2.31 6,662,957