AI: C3.ai Inc.

As of Monday, December 1st, 2025

$ 14.09

-0.36 -2.49%

Open: 14.02
High: 14.43
Low: 13.99
Volume: 3,955,079
Previous Close on Friday, November 28th, 2025

$ 14.45

+0.29 +2.05%

Open: 14.20
High: 14.54
Low: 14.16
Volume: 2,261,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 14.02 14.43 13.99 14.09 3,955,079 -0.36 -2.49
2025-11-28 14.20 14.54 14.16 14.45 2,261,903 +0.29 +2.05
2025-11-26 14.23 14.48 14.16 14.16 4,919,201 -0.02 -0.14
2025-11-25 13.52 14.21 13.28 14.18 5,243,197 +0.66 +4.88
2025-11-24 13.73 13.79 13.40 13.52 4,717,190 -0.11 -0.81
2025-11-21 12.83 13.70 12.59 13.63 8,411,491 +0.78 +6.07
2025-11-20 13.72 14.16 12.74 12.85 8,248,080 -0.69 -5.10
2025-11-19 13.65 13.93 13.28 13.54 4,521,630 -0.20 -1.46
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 14.54
On 2025-11-28		 13.28
On 2025-11-25		 0.46 3.37 14.54
On 2025-11-28		 13.99
On 2025-12-01		 -3.75 14.08
10D 14.54
On 2025-11-28		 12.59
On 2025-11-21		 0.02 0.14 14.16
On 2025-11-20		 12.59
On 2025-11-21		 -11.06 13.76
20D 17.54
On 2025-11-03		 12.59
On 2025-11-21		 -3.49 -19.85 17.54
On 2025-11-03		 12.59
On 2025-11-21		 -28.20 14.58
WTD 14.43
On 2025-12-01		 13.99
On 2025-12-01		 -0.36 -2.49 -- -- -- 14.09
MTD 14.43
On 2025-12-01		 13.99
On 2025-12-01		 -0.36 -2.49 -- -- -- 14.09
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
HTLD

Heartland Express Inc.

8.02 +0.16 +2.04 449,758
CPB

Campbell Soup Company

30.59 +0.11 +0.36 6,146,274
TCOM

Trip.com Group Ltd.

70.28 +0.36 +0.51 1,923,633
JJSF

J&J Snack Foods Corp.

94.03 +1.68 +1.82 272,874
AI

C3.ai Inc.

14.09 -0.36 -2.49 3,955,079