AI: C3.ai Inc.

As of Friday, June 12th, 2026

$ 10.90

-0.37 -3.28%

Open: 11.05
High: 11.17
Low: 10.65
Volume: 6,999,899
Previous Close on Thursday, June 11th, 2026

$ 11.27

+0.47 +4.35%

Open: 10.79
High: 11.32
Low: 10.38
Volume: 6,943,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 11.05 11.17 10.65 10.90 6,999,899 -0.37 -3.28
2026-06-11 10.79 11.32 10.38 11.27 6,943,702 +0.47 +4.35
2026-06-10 10.68 11.29 10.41 10.80 7,363,982 +0.01 +0.09
2026-06-09 10.50 11.09 10.10 10.79 8,108,974 +0.19 +1.79
2026-06-08 10.43 10.95 10.06 10.60 6,264,208 +0.17 +1.63
2026-06-05 10.48 10.54 9.92 10.43 10,271,857 -0.15 -1.42
2026-06-04 11.22 11.27 10.07 10.58 18,186,931 -0.13 -1.21
2026-06-03 11.03 11.04 10.31 10.71 13,524,779 -0.47 -4.20
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 11.32
On 2026-06-11		 10.06
On 2026-06-08		 0.47 4.51 11.32
On 2026-06-11		 10.65
On 2026-06-12		 -5.96 10.87
10D 11.82
On 2026-06-01		 9.92
On 2026-06-05		 0.13 1.21 11.82
On 2026-06-01		 9.92
On 2026-06-05		 -16.07 10.90
20D 11.82
On 2026-06-01		 8.32
On 2026-05-18		 1.87 20.71 11.82
On 2026-06-01		 9.92
On 2026-06-05		 -16.07 10.17
WTD 11.32
On 2026-06-11		 10.06
On 2026-06-08		 0.47 4.51 11.32
On 2026-06-11		 10.65
On 2026-06-12		 -5.96 10.87
MTD 11.82
On 2026-06-01		 9.92
On 2026-06-05		 0.13 1.21 11.82
On 2026-06-01		 9.92
On 2026-06-05		 -16.07 10.90
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

9.58 +0.16 +1.70 2,408,602
ACWI

iShares MSCI ACWI ETF

156.47 +0.64 +0.41 4,635,557
ASO

Academy Sports and Outdoors Inc.

51.01 -1.32 -2.52 1,472,019
AI

C3.ai Inc.

10.90 -0.37 -3.28 6,999,899