AI: C3.ai Inc.

As of Tuesday, December 30th, 2025

$ 13.82

-0.13 -0.93%

Open: 13.95
High: 14.16
Low: 13.74
Volume: 5,235,841
Previous Close on Monday, December 29th, 2025

$ 13.95

-0.04 -0.29%

Open: 13.80
High: 14.40
Low: 13.78
Volume: 4,913,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 13.95 14.16 13.74 13.82 5,235,824 -0.13 -0.93
2025-12-29 13.80 14.40 13.78 13.95 4,913,843 -0.04 -0.29
2025-12-26 13.91 14.00 13.75 13.99 3,371,570 -0.05 -0.36
2025-12-24 14.00 14.06 13.70 14.04 2,190,596 +0.02 +0.14
2025-12-23 14.40 14.56 13.88 14.02 3,824,668 -0.60 -4.10
2025-12-22 14.56 15.03 14.51 14.62 4,344,605 +0.18 +1.25
2025-12-19 13.81 14.44 13.81 14.44 6,613,016 +0.67 +4.87
2025-12-18 14.46 14.54 13.72 13.77 4,729,205 -0.28 -1.99
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 14.56
On 2025-12-23		 13.70
On 2025-12-24		 -0.80 -5.47 14.56
On 2025-12-23		 13.70
On 2025-12-24		 -5.91 13.96
10D 15.03
On 2025-12-22		 13.70
On 2025-12-24		 -0.83 -5.67 15.03
On 2025-12-22		 13.70
On 2025-12-24		 -8.85 14.12
20D 16.40
On 2025-12-10		 13.70
On 2025-12-24		 -0.27 -1.92 16.40
On 2025-12-10		 13.70
On 2025-12-24		 -16.46 14.71
WTD 14.40
On 2025-12-29		 13.74
On 2025-12-30		 -0.17 -1.22 14.40
On 2025-12-29		 13.74
On 2025-12-30		 -4.58 13.89
MTD 16.40
On 2025-12-10		 13.70
On 2025-12-24		 -0.27 -1.92 16.40
On 2025-12-10		 13.70
On 2025-12-24		 -16.46 14.71
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
DXPE

DXP Enterprises Inc.

112.06 -3.12 -2.71 83,849
LEG

Leggett & Platt Incorporated

10.94 -0.07 -0.64 1,328,329
ESE

ESCO Technologies Inc.

196.92 -2.84 -1.42 143,939
ASO

Academy Sports and Outdoors Inc.

49.56 -0.56 -1.12 1,418,404
AI

C3.ai Inc.

13.82 -0.13 -0.93 5,235,841