AI: C3.ai Inc.

As of Thursday, July 23rd, 2026

$ 8.15

-0.04 -0.49%

Open: 8.18
High: 8.18
Low: 7.91
Volume: 5,019,339
Previous Close on Wednesday, July 22nd, 2026

$ 8.19

-0.40 -4.66%

Open: 8.58
High: 8.62
Low: 8.00
Volume: 5,938,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 8.18 8.18 7.91 8.15 5,019,339 -0.04 -0.49
2026-07-22 8.58 8.62 8.00 8.19 5,938,382 -0.40 -4.66
2026-07-21 8.51 8.88 8.47 8.59 4,970,893 -0.02 -0.23
2026-07-20 8.74 8.83 8.47 8.61 5,545,504 -0.21 -2.38
2026-07-17 8.77 9.16 8.67 8.82 5,951,565 -0.09 -1.01
2026-07-16 9.14 9.22 8.79 8.91 3,535,971 -0.23 -2.52
2026-07-15 9.28 9.63 9.13 9.14 5,242,177 -0.01 -0.11
2026-07-14 8.96 9.23 8.77 9.15 5,159,549 -0.01 -0.11
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 9.16
On 2026-07-17		 7.91
On 2026-07-23		 -0.76 -8.53 9.16
On 2026-07-17		 7.91
On 2026-07-23		 -13.65 8.47
10D 9.63
On 2026-07-15		 7.91
On 2026-07-23		 -0.86 -9.54 9.63
On 2026-07-15		 7.91
On 2026-07-23		 -17.86 8.77
20D 9.66
On 2026-07-01		 7.91
On 2026-07-23		 -1.17 -12.55 9.66
On 2026-07-01		 7.91
On 2026-07-23		 -18.12 8.89
WTD 8.88
On 2026-07-21		 7.91
On 2026-07-23		 -0.67 -7.60 8.88
On 2026-07-21		 7.91
On 2026-07-23		 -10.92 8.39
MTD 9.66
On 2026-07-01		 7.91
On 2026-07-23		 -0.94 -10.34 9.66
On 2026-07-01		 7.91
On 2026-07-23		 -18.12 8.89
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.58 0.00 0.00 8,126,449
ASTE

Astec Industries Inc.

56.22 +0.14 +0.25 231,287
ACWI

iShares MSCI ACWI ETF

154.34 -1.85 -1.18 1,239,969
FORM

FormFactor Inc.

112.75 -0.64 -0.56 774,137
AI

C3.ai Inc.

8.15 -0.04 -0.49 5,019,339