AI: C3.ai Inc.

As of Monday, June 1st, 2026

$ 11.75

+0.98 +9.10%

Open: 10.90
High: 11.82
Low: 10.90
Volume: 11,343,753
Previous Close on Friday, May 29th, 2026

$ 10.77

+0.55 +5.38%

Open: 10.46
High: 11.13
Low: 10.26
Volume: 10,792,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 10.90 11.82 10.90 11.75 11,343,753 +0.98 +9.10
2026-05-29 10.46 11.13 10.26 10.77 10,792,805 +0.55 +5.38
2026-05-28 9.67 10.33 9.53 10.22 6,521,831 +0.63 +6.57
2026-05-27 9.48 9.66 9.44 9.59 4,296,140 0.00 0.00
2026-05-26 9.27 9.83 9.18 9.59 6,941,508 +0.30 +3.23
2026-05-22 9.37 9.80 9.19 9.29 4,496,714 -0.04 -0.43
2026-05-21 9.16 9.35 9.05 9.33 3,666,876 +0.05 +0.54
2026-05-20 8.75 9.31 8.57 9.28 4,983,255 +0.45 +5.10
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 11.82
On 2026-06-01		 9.18
On 2026-05-26		 2.46 26.48 9.83
On 2026-05-26		 9.44
On 2026-05-27		 -3.98 10.38
10D 11.82
On 2026-06-01		 8.32
On 2026-05-18		 3.10 35.84 9.83
On 2026-05-26		 9.44
On 2026-05-27		 -3.98 9.74
20D 11.82
On 2026-06-01		 8.32
On 2026-05-18		 2.59 28.28 9.88
On 2026-05-08		 8.32
On 2026-05-18		 -15.79 9.48
WTD 11.82
On 2026-06-01		 10.90
On 2026-06-01		 0.98 9.10 -- -- -- 11.75
MTD 11.82
On 2026-06-01		 10.90
On 2026-06-01		 0.98 9.10 -- -- -- 11.75
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

11.75 +0.98 +9.10 11,343,753