ストックスクリーナーアプリを入手
21.61
3.30%
0.69
アフターアワーズ：
21.64
0.03
+0.14%
C 3 Ai Inc (AI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-03-14 | $21.78 | $21.20 | $0.5788 | 3,933,657.0 | +3.30% |
| 2025-03-13 | $21.56 | $20.66 | $0.90 | 2,889,559.0 | -3.24% |
| 2025-03-12 | $21.92 | $20.95 | $0.9667 | 2,906,278.0 | +3.35% |
| 2025-03-11 | $21.72 | $20.62 | $1.10 | 4,163,365.0 | -0.19% |
| 2025-03-10 | $22.11 | $20.51 | $1.60 | 6,385,084.0 | -6.97% |
| 2025-03-07 | $22.79 | $20.92 | $1.87 | 4,691,032.0 | +4.79% |
| 2025-03-06 | $22.54 | $21.26 | $1.28 | 4,222,845.0 | -5.04% |
| 2025-03-05 | $22.80 | $21.84 | $0.96 | 3,506,903.0 | +2.44% |
| 2025-03-04 | $22.69 | $22.09 | $0.5954 | 1,316,957.0 | +0.32% |
| 2025-03-03 | $24.35 | $22.01 | $2.34 | 5,619,835.0 | -6.06% |
| 2025-02-28 | $24.15 | $22.82 | $1.33 | 7,457,928.0 | -1.80% |
| 2025-02-27 | $25.68 | $23.50 | $2.18 | 14,759,106.0 | -9.68% |
| 2025-02-26 | $27.51 | $26.30 | $1.21 | 7,778,339.0 | +0.42% |
| 2025-02-25 | $26.82 | $25.18 | $1.64 | 5,858,960.0 | -2.05% |
| 2025-02-24 | $28.25 | $26.34 | $1.91 | 5,656,936.0 | -5.68% |
| 2025-02-21 | $30.23 | $28.41 | $1.82 | 4,825,812.0 | -4.68% |
| 2025-02-20 | $30.45 | $28.41 | $2.04 | 7,501,861.0 | -2.83% |
| 2025-02-19 | $32.12 | $30.65 | $1.47 | 4,211,124.0 | -3.18% |
| 2025-02-18 | $32.18 | $31.36 | $0.82 | 4,165,170.0 | +0.70% |
| 2025-02-14 | $32.97 | $31.37 | $1.60 | 4,193,770.0 | -4.10% |
| 2025-02-13 | $33.10 | $32.31 | $0.79 | 3,436,732.0 | +1.26% |
C 3 Ai Inc (AI) 株の年ごとの株価履歴
この詳細な分析では、C 3 Ai Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、C 3 Ai Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のC 3 Ai Inc (AI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-03 | $24.35 | $20.51 | $3.84 | 43,569,172.0 | -7.85% |
| 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% |
2024年のC 3 Ai Inc (AI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のC 3 Ai Inc (AI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
13.00%
大文字化:
|
ボリューム (24 時間):