AI: C3.ai Inc.

As of Friday, January 16th, 2026

$ 13.04

-0.49 -3.62%

Open: 13.59
High: 13.68
Low: 13.01
Volume: 6,182,072
Previous Close on Thursday, January 15th, 2026

$ 13.53

-0.38 -2.73%

Open: 13.89
High: 13.99
Low: 13.49
Volume: 4,555,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 13.59 13.68 13.01 13.04 6,182,072 -0.49 -3.62
2026-01-15 13.89 13.99 13.49 13.53 4,555,801 -0.38 -2.73
2026-01-14 13.54 13.92 13.43 13.91 5,552,386 +0.35 +2.58
2026-01-13 14.20 14.23 13.26 13.56 8,464,366 -0.59 -4.17
2026-01-12 13.87 14.48 13.67 14.15 10,652,616 +0.13 +0.93
2026-01-09 13.96 14.25 13.60 14.02 4,959,329 +0.19 +1.37
2026-01-08 13.58 13.92 13.52 13.83 4,525,979 +0.17 +1.24
2026-01-07 13.95 14.02 13.61 13.66 4,832,594 -0.49 -3.46
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 14.48
On 2026-01-12		 13.01
On 2026-01-16		 -0.98 -6.99 14.48
On 2026-01-12		 13.01
On 2026-01-16		 -10.15 13.64
10D 14.48
On 2026-01-12		 13.01
On 2026-01-16		 -0.71 -5.16 14.48
On 2026-01-12		 13.01
On 2026-01-16		 -10.15 13.78
20D 15.03
On 2025-12-22		 13.01
On 2026-01-16		 -1.01 -7.19 15.03
On 2025-12-22		 13.01
On 2026-01-16		 -13.44 13.88
WTD 14.48
On 2026-01-12		 13.01
On 2026-01-16		 -0.98 -6.99 14.48
On 2026-01-12		 13.01
On 2026-01-16		 -10.15 13.64
MTD 14.48
On 2026-01-12		 13.01
On 2026-01-16		 -0.44 -3.26 14.48
On 2026-01-12		 13.01
On 2026-01-16		 -10.15 13.77
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
HAFC

Hanmi Financial Corp.

28.64 -0.22 -0.76 20,371
AI

C3.ai Inc.

13.04 -0.49 -3.62 6,182,072