Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Historical Data
Daily AI open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Trading near the 52-week low is a distress signal until proven otherwise. Pair this page with the AI financials and analyst pages to see whether the fundamental story has changed or the de-rate is sentiment.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | $8.97 | $8.64 | $8.83 | +0.91% | 3,879,000 |
| 2026-05-18 | $8.84 | $8.32 | $8.75 | +1.16% | 4,663,000 |
| 2026-05-15 | $8.97 | $8.62 | $8.65 | -4.21% | 5,240,900 |
| 2026-05-14 | $9.19 | $8.66 | $9.03 | +4.39% | 5,218,600 |
| 2026-05-13 | $8.85 | $8.51 | $8.65 | -1.59% | 4,254,000 |
| 2026-05-12 | $9.50 | $8.74 | $8.79 | -7.28% | 6,539,200 |
| 2026-05-11 | $9.85 | $9.44 | $9.48 | -3.95% | 4,574,000 |
| 2026-05-08 | $9.88 | $9.20 | $9.87 | +3.03% | 4,339,100 |
| 2026-05-07 | $9.80 | $9.47 | $9.58 | -0.21% | 3,573,100 |
| 2026-05-06 | $9.66 | $9.19 | $9.60 | +2.02% | 3,989,300 |
| 2026-05-05 | $9.45 | $9.05 | $9.41 | +2.06% | 4,382,200 |
| 2026-05-04 | $9.50 | $9.19 | $9.22 | +0.66% | 3,482,100 |
| 2026-05-01 | $9.34 | $8.86 | $9.16 | +3.74% | 5,295,800 |
| 2026-04-30 | $8.93 | $8.60 | $8.83 | -0.34% | 3,863,600 |
| 2026-04-29 | $8.98 | $8.60 | $8.86 | -1.23% | 3,078,500 |
| 2026-04-28 | $9.13 | $8.71 | $8.97 | +2.05% | 3,582,200 |
| 2026-04-27 | $8.91 | $8.58 | $8.79 | +1.74% | 3,777,400 |
| 2026-04-24 | $8.76 | $8.49 | $8.64 | +1.17% | 4,167,100 |
| 2026-04-23 | $9.22 | $8.45 | $8.54 | -9.05% | 7,079,900 |
| 2026-04-22 | $9.44 | $9.19 | $9.39 | +2.07% | 3,095,400 |
| 2026-04-21 | $9.71 | $9.11 | $9.20 | -1.92% | 4,625,600 |
| 2026-04-20 | $9.42 | $9.02 | $9.38 | +1.52% | 2,737,900 |
| 2026-04-17 | $9.73 | $9.17 | $9.24 | -0.86% | 5,578,000 |
| 2026-04-16 | $9.94 | $8.97 | $9.32 | -2.10% | 7,170,700 |
| 2026-04-15 | $9.57 | $8.54 | $9.52 | +13.33% | 7,948,500 |
| 2026-04-14 | $8.75 | $8.36 | $8.40 | -0.83% | 4,775,000 |
| 2026-04-13 | $8.52 | $7.90 | $8.47 | +2.29% | 4,810,600 |
| 2026-04-10 | $8.69 | $8.22 | $8.28 | -3.50% | 4,352,200 |
| 2026-04-09 | $8.78 | $8.36 | $8.58 | -2.28% | 3,755,000 |
| 2026-04-08 | $9.31 | $8.74 | $8.78 | +0.57% | 5,950,600 |
Showing the most recent 30 sessions. Total 251 bars available.
Frequently asked
The AI Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily AI bars by default; the underlying provider feed reaches back to C3.ai Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
