AI: C3.ai Inc.

As of Friday, July 17th, 2026

$ 8.82

-0.09 -1.01%

Open: 8.77
High: 9.16
Low: 8.67
Volume: 5,951,694
Previous Close on Thursday, July 16th, 2026

$ 8.91

-0.23 -2.52%

Open: 9.14
High: 9.22
Low: 8.79
Volume: 3,535,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 8.77 9.16 8.67 8.82 5,951,565 -0.09 -1.01
2026-07-16 9.14 9.22 8.79 8.91 3,535,971 -0.23 -2.52
2026-07-15 9.28 9.63 9.13 9.14 5,242,177 -0.01 -0.11
2026-07-14 8.96 9.23 8.77 9.15 5,159,549 -0.01 -0.11
2026-07-13 8.95 9.27 8.85 9.16 4,154,382 +0.21 +2.35
2026-07-10 9.21 9.28 8.84 8.95 5,043,039 -0.06 -0.67
2026-07-09 8.80 9.01 8.64 9.01 3,310,968 +0.15 +1.69
2026-07-08 8.76 8.99 8.70 8.86 3,760,186 -0.07 -0.78
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 9.63
On 2026-07-15		 8.67
On 2026-07-17		 -0.13 -1.45 9.63
On 2026-07-15		 8.67
On 2026-07-17		 -9.97 9.04
10D 9.63
On 2026-07-15		 8.64
On 2026-07-09		 -0.24 -2.65 9.63
On 2026-07-15		 8.67
On 2026-07-17		 -9.97 9.02
20D 10.57
On 2026-06-22		 8.50
On 2026-06-26		 -1.47 -14.29 10.57
On 2026-06-22		 8.50
On 2026-06-26		 -19.55 9.17
WTD 9.63
On 2026-07-15		 8.67
On 2026-07-17		 -0.13 -1.45 9.63
On 2026-07-15		 8.67
On 2026-07-17		 -9.97 9.04
MTD 9.66
On 2026-07-01		 8.64
On 2026-07-09		 -0.27 -2.97 9.66
On 2026-07-01		 8.64
On 2026-07-09		 -10.56 9.06
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
HAFC

Hanmi Financial Corp.

32.63 -0.68 -2.04 330,463
AI

C3.ai Inc.

8.82 -0.09 -1.01 5,951,694