Scarica l'app Stockscreener
17.28
4.74%
-0.86
Dopo l'orario di chiusura:
17.30
0.02
+0.12%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché AI Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di C 3 Ai Inc (AI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-25 | $17.81 | $17.07 | $0.74 | 8,135,352.0 | -4.74% |
| 2025-09-24 | $18.52 | $18.02 | $0.50 | 5,759,831.0 | +0.11% |
| 2025-09-23 | $18.97 | $17.84 | $1.13 | 9,146,648.0 | -2.11% |
| 2025-09-22 | $18.82 | $17.38 | $1.44 | 10,345,597.0 | +3.41% |
| 2025-09-19 | $18.12 | $17.56 | $0.5578 | 11,170,605.0 | -0.67% |
| 2025-09-18 | $18.34 | $17.47 | $0.866 | 10,673,172.0 | +4.52% |
| 2025-09-17 | $17.75 | $16.78 | $0.97 | 7,208,994.0 | -1.49% |
| 2025-09-16 | $17.58 | $16.92 | $0.66 | 9,281,198.0 | -0.17% |
| 2025-09-15 | $17.57 | $16.40 | $1.17 | 10,701,094.0 | +6.70% |
| 2025-09-12 | $16.83 | $16.13 | $0.70 | 8,893,865.0 | +0.18% |
| 2025-09-11 | $16.53 | $15.60 | $0.9308 | 10,307,846.0 | +5.06% |
| 2025-09-10 | $15.97 | $15.39 | $0.58 | 6,939,261.0 | -0.83% |
| 2025-09-09 | $15.78 | $15.43 | $0.355 | 6,707,879.0 | +0.00% |
| 2025-09-08 | $16.10 | $15.35 | $0.755 | 10,323,082.0 | +0.77% |
| 2025-09-05 | $15.96 | $15.19 | $0.775 | 12,552,285.0 | +1.03% |
| 2025-09-04 | $16.24 | $14.80 | $1.44 | 29,698,780.0 | -7.31% |
| 2025-09-03 | $17.06 | $16.46 | $0.5999 | 16,011,409.0 | -0.83% |
| 2025-09-02 | $17.14 | $16.40 | $0.74 | 6,827,085.0 | -0.53% |
| 2025-08-29 | $17.51 | $16.71 | $0.795 | 6,661,511.0 | -2.31% |
| 2025-08-28 | $17.54 | $17.21 | $0.325 | 4,472,041.0 | +0.00% |
| 2025-08-27 | $17.36 | $16.99 | $0.37 | 5,378,379.0 | +2.37% |
| 2025-08-26 | $17.32 | $16.78 | $0.54 | 6,144,694.0 | -0.88% |
C 3 Ai Inc Stock (AI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni C 3 Ai Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni C 3 Ai Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
C 3 Ai Inc Storia dei prezzi delle azioni (AI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $18.97 | $14.80 | $4.17 | 198,819,335.0 | +2.19% |
| 2025-08 | $23.76 | $14.70 | $9.06 | 223,243,102.0 | -28.23% |
| 2025-07 | $30.11 | $23.54 | $6.57 | 144,272,022.0 | -4.11% |
| 2025-06 | $26.78 | $22.88 | $3.90 | 116,232,666.0 | -7.60% |
| 2025-05 | $30.24 | $21.23 | $9.01 | 147,921,217.0 | +20.81% |
| 2025-04 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| 2025-03 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| 2025-02 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| 2025-01 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Storia dei prezzi delle azioni (AI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| 2024-11 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| 2024-10 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| 2024-09 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| 2024-08 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| 2024-07 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| 2024-06 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| 2024-05 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| 2024-04 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| 2024-03 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| 2024-02 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| 2024-01 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
C 3 Ai Inc Storia dei prezzi delle azioni (AI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $33.91 | $25.12 | $8.79 | 237,379,664.0 | -1.41% |
| 2023-11 | $31.83 | $23.27 | $8.56 | 182,291,515.0 | +19.34% |
| 2023-10 | $27.50 | $23.31 | $4.19 | 126,948,556.0 | -4.39% |
| 2023-09 | $32.65 | $23.45 | $9.20 | 181,983,068.0 | -17.73% |
| 2023-08 | $44.90 | $28.00 | $16.90 | 307,956,025.0 | -26.14% |
| 2023-07 | $43.76 | $35.57 | $8.19 | 423,214,848.0 | +15.29% |
| 2023-06 | $48.87 | $30.26 | $18.61 | 788,244,126.0 | -8.95% |
| 2023-05 | $44.02 | $16.79 | $27.23 | 563,374,772.0 | +124.52% |
| 2023-04 | $34.68 | $16.91 | $17.77 | 494,596,784.0 | -46.92% |
| 2023-03 | $33.57 | $20.16 | $13.41 | 478,328,097.0 | +48.67% |
| 2023-02 | $30.92 | $19.20 | $11.72 | 620,717,380.0 | +13.75% |
| 2023-01 | $21.34 | $10.47 | $10.87 | 135,590,944.0 | +77.39% |
3.67%
0.79%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):