AI: C3.ai Inc.

As of Friday, April 10th, 2026

$ 8.28

-0.30 -3.50%

Open: 8.61
High: 8.69
Low: 8.22
Volume: 4,341,839
Previous Close on Thursday, April 9th, 2026

$ 8.58

-0.20 -2.28%

Open: 8.71
High: 8.78
Low: 8.36
Volume: 3,698,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 8.61 8.69 8.22 8.28 4,341,839 -0.30 -3.50
2026-04-09 8.71 8.78 8.36 8.58 3,698,069 -0.20 -2.28
2026-04-08 9.12 9.31 8.75 8.78 5,937,725 +0.05 +0.57
2026-04-07 8.63 8.79 8.46 8.73 2,549,285 -0.04 -0.46
2026-04-06 8.65 8.83 8.60 8.77 3,355,263 +0.13 +1.50
2026-04-02 8.33 8.76 8.25 8.64 3,737,736 +0.17 +2.01
2026-04-01 8.60 8.77 8.45 8.47 3,543,078 +0.05 +0.59
2026-03-31 7.96 8.44 7.96 8.42 5,357,966 +0.63 +8.09
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 9.31
On 2026-04-08		 8.22
On 2026-04-10		 -0.36 -4.17 9.31
On 2026-04-08		 8.22
On 2026-04-10		 -11.71 8.63
10D 9.31
On 2026-04-08		 7.68
On 2026-03-30		 -0.03 -0.36 9.31
On 2026-04-08		 8.22
On 2026-04-10		 -11.71 8.42
20D 9.31
On 2026-04-08		 7.68
On 2026-03-30		 -0.59 -6.65 9.04
On 2026-03-13		 7.68
On 2026-03-30		 -15.10 8.50
WTD 9.31
On 2026-04-08		 8.22
On 2026-04-10		 -0.36 -4.17 9.31
On 2026-04-08		 8.22
On 2026-04-10		 -11.71 8.63
MTD 9.31
On 2026-04-08		 8.22
On 2026-04-10		 -0.14 -1.66 9.31
On 2026-04-08		 8.22
On 2026-04-10		 -11.71 8.61
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GKOS

Glaukos Corp.

116.40 -3.05 -2.55 522,054
AI

C3.ai Inc.

8.28 -0.30 -3.50 4,341,839