AI: C3.ai Inc.

As of Friday, October 16th, 2026

$ 11.32

-0.84 -6.91%

Open: 12.19
High: 12.39
Low: 10.96
Volume: 9,705,511
Previous Close on Thursday, October 15th, 2026

$ 12.16

+0.49 +4.20%

Open: 11.44
High: 12.25
Low: 11.34
Volume: 5,935,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 12.19 12.39 10.96 11.32 9,705,115 -0.84 -6.91
2026-10-15 11.44 12.25 11.34 12.16 5,935,160 +0.49 +4.20
2026-10-14 11.90 12.13 11.56 11.67 5,320,187 -0.34 -2.83
2026-10-13 11.63 12.02 11.51 12.01 7,135,240 +0.40 +3.45
2026-10-12 12.30 12.88 11.51 11.61 11,643,632 +0.08 +0.69
2026-10-09 11.37 11.75 11.37 11.53 4,467,652 +0.19 +1.68
2026-10-08 11.18 11.42 10.97 11.34 4,441,248 +0.11 +0.98
2026-10-07 11.19 11.44 11.18 11.23 2,974,799 -0.01 -0.09
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 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -0.21 -1.82 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -14.90 11.75
10D 12.88
On 2026-10-12		 10.88
On 2026-10-05		 0.31 2.82 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -14.90 11.52
20D 12.88
On 2026-10-12		 10.20
On 2026-09-28		 0.84 8.02 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -14.90 11.15
WTD 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -0.21 -1.82 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -14.90 11.75
MTD 12.88
On 2026-10-12		 10.65
On 2026-10-01		 0.33 3.00 12.88
On 2026-10-12		 10.96
On 2026-10-16		 -14.90 11.44
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
GPI

Group 1 Automotive Inc.

242.22 +2.42 +1.01 157,184
HCSG

Healthcare Services Group Inc.

21.13 -0.30 -1.40 632,875
JACK

Jack in the Box Inc.

12.19 -0.47 -3.71 354,679
AI

C3.ai Inc.

11.32 -0.84 -6.91 9,705,511