AI: C3.ai Inc.

As of Monday, September 21st, 2026

$ 10.84

+0.36 +3.44%

Open: 10.68
High: 10.97
Low: 10.49
Volume: 4,226,095
Previous Close on Friday, September 18th, 2026

$ 10.48

-0.30 -2.78%

Open: 10.85
High: 11.08
Low: 10.44
Volume: 9,738,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 10.68 10.97 10.49 10.84 4,226,095 +0.36 +3.44
2026-09-18 10.85 11.08 10.44 10.48 9,738,298 -0.30 -2.78
2026-09-17 10.63 10.90 10.50 10.78 2,930,563 +0.22 +2.08
2026-09-16 10.75 10.75 10.35 10.56 4,458,409 -0.23 -2.13
2026-09-15 10.97 11.12 10.74 10.79 4,393,774 -0.38 -3.40
2026-09-14 10.52 11.38 10.52 11.17 5,653,065 +0.63 +5.98
2026-09-11 10.52 10.82 10.42 10.54 4,938,177 +0.07 +0.67
2026-09-10 10.30 10.57 10.23 10.47 3,980,757 +0.09 +0.87
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 11.12
On 2026-09-15		 10.35
On 2026-09-16		 -0.33 -2.95 11.12
On 2026-09-15		 10.35
On 2026-09-16		 -6.97 10.69
10D 11.38
On 2026-09-14		 10.06
On 2026-09-08		 0.38 3.63 11.38
On 2026-09-14		 10.35
On 2026-09-16		 -9.05 10.65
20D 11.38
On 2026-09-14		 9.48
On 2026-08-26		 0.54 5.24 11.38
On 2026-09-14		 10.35
On 2026-09-16		 -9.05 10.50
WTD 10.97
On 2026-09-21		 10.49
On 2026-09-21		 0.36 3.44 -- -- -- 10.84
MTD 11.38
On 2026-09-14		 10.06
On 2026-09-08		 0.02 0.18 11.38
On 2026-09-14		 10.35
On 2026-09-16		 -9.05 10.62
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

10.84 +0.36 +3.44 4,226,095