AI: C3.ai Inc.

As of Monday, March 2nd, 2026

$ 8.65

+0.70 +8.81%

Open: 7.80
High: 8.68
Low: 7.72
Volume: 12,254,981
Previous Close on Friday, February 27th, 2026

$ 7.95

-0.45 -5.36%

Open: 8.21
High: 8.40
Low: 7.85
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 7.80 8.68 7.72 8.65 12,254,981 +0.70 +8.81
2026-02-27 8.21 8.40 7.85 7.95 0 -0.45 -5.36
2026-02-26 7.79 8.71 7.73 8.40 0 -1.91 -18.53
2026-02-25 10.21 10.53 10.00 10.31 0 +0.19 +1.88
2026-02-24 9.68 10.18 9.55 10.12 0 +0.33 +3.37
2026-02-23 10.30 10.30 9.53 9.79 0 -0.59 -5.68
2026-02-20 10.58 10.92 10.30 10.38 7,358,763 -0.32 -2.99
2026-02-19 10.46 10.73 10.29 10.70 3,382,523 +0.10 +0.94
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 10.53
On 2026-02-25		 7.72
On 2026-03-02		 -1.14 -11.64 10.53
On 2026-02-25		 7.72
On 2026-03-02		 -26.64 9.09
10D 10.93
On 2026-02-17		 7.72
On 2026-03-02		 -2.13 -19.76 10.93
On 2026-02-17		 7.72
On 2026-03-02		 -29.32 9.73
20D 12.06
On 2026-02-10		 7.72
On 2026-03-02		 -2.36 -21.44 12.06
On 2026-02-10		 7.72
On 2026-03-02		 -35.95 10.35
WTD 8.68
On 2026-03-02		 7.72
On 2026-03-02		 0.70 8.81 -- -- -- 8.65
MTD 8.68
On 2026-03-02		 7.72
On 2026-03-02		 0.70 8.81 -- -- -- 8.65
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,613
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,640
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,386
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,828
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

8.65 +0.70 +8.81 12,254,981