AI: C3.ai Inc.

As of Friday, April 17th, 2026

$ 9.24

-0.08 -0.86%

Open: 9.63
High: 9.73
Low: 9.17
Volume: 5,555,657
Previous Close on Thursday, April 16th, 2026

$ 9.32

-0.20 -2.10%

Open: 9.65
High: 9.94
Low: 8.97
Volume: 7,148,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 9.63 9.73 9.17 9.24 5,555,657 -0.08 -0.86
2026-04-16 9.65 9.94 8.97 9.32 7,148,157 -0.20 -2.10
2026-04-15 8.54 9.58 8.54 9.52 7,845,962 +1.12 +13.33
2026-04-14 8.59 8.75 8.36 8.40 4,281,173 -0.07 -0.83
2026-04-13 8.21 8.53 7.90 8.47 4,783,035 +0.19 +2.29
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
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 9.94
On 2026-04-16		 7.90
On 2026-04-13		 0.96 11.59 9.94
On 2026-04-16		 9.17
On 2026-04-17		 -7.75 8.99
10D 9.94
On 2026-04-16		 7.90
On 2026-04-13		 0.60 6.94 9.31
On 2026-04-08		 7.90
On 2026-04-13		 -15.15 8.81
20D 9.94
On 2026-04-16		 7.68
On 2026-03-30		 0.57 6.57 9.31
On 2026-04-08		 7.90
On 2026-04-13		 -15.15 8.56
WTD 9.94
On 2026-04-16		 7.90
On 2026-04-13		 0.96 11.59 9.94
On 2026-04-16		 9.17
On 2026-04-17		 -7.75 8.99
MTD 9.94
On 2026-04-16		 7.90
On 2026-04-13		 0.82 9.74 9.31
On 2026-04-08		 7.90
On 2026-04-13		 -15.15 8.77
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

9.24 -0.08 -0.86 5,555,657