AI: C3.ai Inc.

As of Friday, February 27th, 2026

$ 7.95

-0.45 -5.36%

Open: 8.21
High: 8.40
Low: 7.85
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 8.40

-1.91 -18.53%

Open: 7.79
High: 8.71
Low: 7.73
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 8.21 8.40 7.85 7.95 0 -0.45 -5.36
2026-02-26 7.79 8.71 7.73 8.40 0 -1.91 -18.53
2026-02-25 10.21 10.53 10.00 10.31 0 +0.19 +1.88
2026-02-24 9.68 10.18 9.55 10.12 0 +0.33 +3.37
2026-02-23 10.30 10.30 9.53 9.79 0 -0.59 -5.68
2026-02-20 10.58 10.92 10.30 10.38 7,358,763 -0.32 -2.99
2026-02-19 10.46 10.73 10.29 10.70 3,382,523 +0.10 +0.94
2026-02-18 10.47 10.82 10.28 10.60 3,642,199 +0.20 +1.92
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 10.53
On 2026-02-25		 7.73
On 2026-02-26		 -2.43 -23.41 10.53
On 2026-02-25		 7.73
On 2026-02-26		 -26.59 9.31
10D 11.08
On 2026-02-13		 7.73
On 2026-02-26		 -2.43 -23.41 11.08
On 2026-02-13		 7.73
On 2026-02-26		 -30.23 9.94
20D 12.06
On 2026-02-10		 7.73
On 2026-02-26		 -4.31 -35.15 12.06
On 2026-02-10		 7.73
On 2026-02-26		 -35.90 10.47
WTD 10.53
On 2026-02-25		 7.73
On 2026-02-26		 -2.43 -23.41 10.53
On 2026-02-25		 7.73
On 2026-02-26		 -26.59 9.31
MTD 12.06
On 2026-02-10		 7.73
On 2026-02-26		 -3.06 -27.79 12.06
On 2026-02-10		 7.73
On 2026-02-26		 -35.90 10.44
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
FULT

Fulton Financial Corp.

20.45 -1.19 -5.50
AI

C3.ai Inc.

7.95 -0.45 -5.36