AI: C3.ai Inc.

As of Monday, August 31st, 2026

$ 10.82

+0.29 +2.75%

Open: 10.55
High: 10.92
Low: 10.45
Volume: 6,383,140
Previous Close on Friday, August 28th, 2026

$ 10.53

+0.20 +1.94%

Open: 10.28
High: 10.80
Low: 10.28
Volume: 6,484,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 10.55 10.92 10.45 10.82 6,382,609 +0.29 +2.75
2026-08-28 10.28 10.80 10.28 10.53 6,484,438 +0.20 +1.94
2026-08-27 9.93 10.47 9.93 10.33 5,137,567 +0.63 +6.49
2026-08-26 9.60 9.82 9.48 9.70 3,780,215 -0.09 -0.92
2026-08-25 10.03 10.07 9.66 9.79 4,028,312 -0.32 -3.17
2026-08-24 10.20 10.34 10.02 10.11 2,530,510 -0.19 -1.84
2026-08-21 10.43 10.67 10.22 10.30 6,722,007 -0.01 -0.10
2026-08-20 10.30 10.40 10.04 10.31 4,000,440 -0.07 -0.67
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 10.92
On 2026-08-31		 9.48
On 2026-08-26		 0.71 7.02 10.07
On 2026-08-25		 9.48
On 2026-08-26		 -5.81 10.23
10D 10.92
On 2026-08-31		 9.48
On 2026-08-26		 1.12 11.55 10.67
On 2026-08-21		 9.48
On 2026-08-26		 -11.15 10.21
20D 10.92
On 2026-08-31		 9.48
On 2026-08-26		 1.09 11.20 10.73
On 2026-08-11		 9.48
On 2026-08-26		 -11.65 10.16
WTD 10.92
On 2026-08-31		 10.45
On 2026-08-31		 0.29 2.75 -- -- -- 10.82
MTD 10.92
On 2026-08-31		 9.18
On 2026-08-03		 1.64 17.86 10.73
On 2026-08-11		 9.48
On 2026-08-26		 -11.65 10.13
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

10.82 +0.29 +2.75 6,383,140