AI: C3.ai Inc.

As of Monday, February 9th, 2026

$ 11.64

-0.01 -0.09%

Open: 11.40
High: 11.82
Low: 10.96
Volume: 7,532,248
Previous Close on Friday, February 6th, 2026

$ 11.65

+1.50 +14.78%

Open: 10.30
High: 11.74
Low: 10.21
Volume: 9,422,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 11.40 11.82 10.96 11.64 7,532,198 -0.01 -0.09
2026-02-06 10.30 11.74 10.21 11.65 9,422,025 +1.50 +14.78
2026-02-05 10.78 11.10 9.99 10.15 7,842,650 -0.96 -8.64
2026-02-04 10.63 11.13 10.45 11.11 8,439,691 +0.36 +3.35
2026-02-03 10.92 10.95 10.19 10.75 9,340,018 -0.17 -1.56
2026-02-02 10.90 11.24 10.62 10.92 6,450,365 -0.09 -0.82
2026-01-30 11.90 12.05 10.90 11.01 15,309,179 -1.25 -10.20
2026-01-29 12.76 12.81 12.05 12.26 10,289,570 -0.87 -6.63
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 11.82
On 2026-02-09		 9.99
On 2026-02-05		 0.72 6.59 11.13
On 2026-02-04		 9.99
On 2026-02-05		 -10.24 11.06
10D 14.20
On 2026-01-28		 9.99
On 2026-02-05		 -1.29 -9.98 14.20
On 2026-01-28		 9.99
On 2026-02-05		 -29.65 11.52
20D 14.48
On 2026-01-12		 9.99
On 2026-02-05		 -2.38 -16.98 14.48
On 2026-01-12		 9.99
On 2026-02-05		 -31.01 12.36
WTD 11.82
On 2026-02-09		 10.96
On 2026-02-09		 -0.01 -0.09 -- -- -- 11.64
MTD 11.82
On 2026-02-09		 9.99
On 2026-02-05		 0.63 5.72 11.24
On 2026-02-02		 9.99
On 2026-02-05		 -11.12 11.04
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

143.44 +0.82 +0.57 1,297,523
FULT

Fulton Financial Corp.

22.72 -0.03 -0.13 1,684,880
LEG

Leggett & Platt Incorporated

12.65 -0.24 -1.86 1,764,103
ASO

Academy Sports and Outdoors Inc.

58.37 -0.76 -1.29 843,487
AI

C3.ai Inc.

11.64 -0.01 -0.09 7,532,248