AI: C3.ai Inc.

As of Friday, August 14th, 2026

$ 9.93

-0.25 -2.46%

Open: 10.21
High: 10.28
Low: 9.73
Volume: 4,392,994
Previous Close on Thursday, August 13th, 2026

$ 10.18

+0.10 +0.99%

Open: 10.12
High: 10.23
Low: 9.62
Volume: 5,073,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 10.21 10.28 9.73 9.93 4,392,994 -0.25 -2.46
2026-08-13 10.12 10.23 9.62 10.18 5,073,648 +0.10 +0.99
2026-08-12 10.50 10.56 10.06 10.08 3,546,840 -0.55 -5.17
2026-08-11 10.44 10.73 10.28 10.63 6,068,671 +0.23 +2.21
2026-08-10 10.13 10.44 10.06 10.40 2,839,877 +0.18 +1.76
2026-08-07 10.03 10.44 9.99 10.22 3,810,858 +0.36 +3.65
2026-08-06 9.75 9.95 9.62 9.86 2,759,627 -0.05 -0.50
2026-08-05 10.03 10.15 9.81 9.91 2,977,125 -0.14 -1.39
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 10.73
On 2026-08-11		 9.62
On 2026-08-13		 -0.29 -2.84 10.73
On 2026-08-11		 9.62
On 2026-08-13		 -10.39 10.24
10D 10.73
On 2026-08-11		 9.18
On 2026-08-03		 0.75 8.17 10.73
On 2026-08-11		 9.62
On 2026-08-13		 -10.39 10.10
20D 10.73
On 2026-08-11		 7.91
On 2026-07-23		 1.11 12.59 10.73
On 2026-08-11		 9.62
On 2026-08-13		 -10.39 9.38
WTD 10.73
On 2026-08-11		 9.62
On 2026-08-13		 -0.29 -2.84 10.73
On 2026-08-11		 9.62
On 2026-08-13		 -10.39 10.24
MTD 10.73
On 2026-08-11		 9.18
On 2026-08-03		 0.75 8.17 10.73
On 2026-08-11		 9.62
On 2026-08-13		 -10.39 10.10
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

9.93 -0.25 -2.46 4,392,994