AI: C3.ai Inc.

As of Friday, May 22nd, 2026

$ 9.29

-0.04 -0.43%

Open: 9.37
High: 9.80
Low: 9.19
Volume: 4,496,714
Previous Close on Thursday, May 21st, 2026

$ 9.33

+0.05 +0.54%

Open: 9.16
High: 9.35
Low: 9.05
Volume: 3,666,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 9.37 9.80 9.19 9.29 4,496,714 -0.04 -0.43
2026-05-21 9.16 9.35 9.05 9.33 3,666,876 +0.05 +0.54
2026-05-20 8.75 9.31 8.57 9.28 4,983,255 +0.45 +5.10
2026-05-19 8.75 8.97 8.64 8.83 3,879,541 +0.08 +0.91
2026-05-18 8.60 8.84 8.32 8.75 4,645,334 +0.10 +1.16
2026-05-15 8.95 8.97 8.62 8.65 5,133,367 -0.38 -4.21
2026-05-14 8.74 9.19 8.66 9.03 5,184,216 +0.38 +4.39
2026-05-13 8.70 8.85 8.51 8.65 3,931,154 -0.14 -1.59
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 9.80
On 2026-05-22		 8.32
On 2026-05-18		 0.64 7.40 8.84
On 2026-05-18		 8.84
On 2026-05-18		 0.00 9.10
10D 9.85
On 2026-05-11		 8.32
On 2026-05-18		 -0.58 -5.88 9.85
On 2026-05-11		 8.32
On 2026-05-18		 -15.53 9.01
20D 9.88
On 2026-05-08		 8.32
On 2026-05-18		 0.65 7.52 9.88
On 2026-05-08		 8.32
On 2026-05-18		 -15.79 9.12
WTD 9.80
On 2026-05-22		 8.32
On 2026-05-18		 0.64 7.40 8.84
On 2026-05-18		 8.84
On 2026-05-18		 0.00 9.10
MTD 9.88
On 2026-05-08		 8.32
On 2026-05-18		 0.46 5.21 9.88
On 2026-05-08		 8.32
On 2026-05-18		 -15.79 9.18
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CLB

Core Laboratories Inc.

14.22 -0.28 -1.93 480,024
FORM

FormFactor Inc.

128.99 +0.99 +0.77 1,438,509
CAL

Caleres Inc.

13.50 +0.34 +2.58 671,574
ASO

Academy Sports and Outdoors Inc.

52.52 +1.49 +2.92 1,069,908
AI

C3.ai Inc.

9.29 -0.04 -0.43 4,496,714