AI: C3.ai Inc.

As of Friday, May 1st, 2026

$ 9.16

+0.33 +3.74%

Open: 9.05
High: 9.34
Low: 8.86
Volume: 5,133,003
Previous Close on Thursday, April 30th, 2026

$ 8.83

-0.03 -0.34%

Open: 8.78
High: 8.93
Low: 8.60
Volume: 3,833,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 9.05 9.34 8.86 9.16 5,133,003 +0.33 +3.74
2026-04-30 8.78 8.93 8.60 8.83 3,833,331 -0.03 -0.34
2026-04-29 8.98 8.98 8.60 8.86 3,054,596 -0.11 -1.23
2026-04-28 8.71 9.13 8.71 8.97 3,549,261 +0.18 +2.05
2026-04-27 8.65 8.91 8.58 8.79 3,763,735 +0.15 +1.74
2026-04-24 8.66 8.76 8.49 8.64 3,727,709 +0.10 +1.17
2026-04-23 9.22 9.22 8.45 8.54 7,055,386 -0.85 -9.05
2026-04-22 9.32 9.44 9.20 9.39 3,041,341 +0.19 +2.07
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 9.34
On 2026-05-01		 8.58
On 2026-04-27		 0.52 6.02 9.13
On 2026-04-28		 8.60
On 2026-04-29		 -5.75 8.92
10D 9.71
On 2026-04-21		 8.45
On 2026-04-23		 -0.08 -0.87 9.71
On 2026-04-21		 8.45
On 2026-04-23		 -12.98 8.98
20D 9.94
On 2026-04-16		 7.90
On 2026-04-13		 0.52 6.02 9.94
On 2026-04-16		 8.45
On 2026-04-23		 -14.99 8.89
WTD 9.34
On 2026-05-01		 8.58
On 2026-04-27		 0.52 6.02 9.13
On 2026-04-28		 8.60
On 2026-04-29		 -5.75 8.92
MTD 9.34
On 2026-05-01		 8.86
On 2026-05-01		 0.33 3.74 -- -- -- 9.16
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

144.07 +4.96 +3.57 32,846,849
RTX

Raytheon Technologies Corporation

173.99 -2.08 -1.18 4,479,648
POST

Post Holdings Inc.

103.40 -1.35 -1.29 604,125
AI

C3.ai Inc.

9.16 +0.33 +3.74 5,133,003