ストックスクリーナーアプリを入手
10.51
0.48%
0.05
プレマーケット:
10.50
-0.010
-0.10%
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 |
|---|---|---|---|---|---|
| 2026-09-08 | $10.56 | $10.06 | $0.50 | 4,825,347.0 | +0.48% |
| 2026-09-04 | $10.91 | $10.38 | $0.525 | 6,951,933.0 | -4.04% |
| 2026-09-03 | $11.09 | $10.28 | $0.805 | 11,969,798.0 | +3.61% |
| 2026-09-02 | $10.81 | $10.26 | $0.56 | 8,377,727.0 | +1.74% |
| 2026-09-01 | $10.56 | $10.17 | $0.39 | 4,776,312.0 | -4.44% |
| 2026-08-31 | $10.91 | $10.45 | $0.465 | 6,394,525.0 | +2.75% |
| 2026-08-28 | $10.80 | $10.28 | $0.52 | 6,484,304.0 | +1.94% |
| 2026-08-27 | $10.47 | $9.93 | $0.545 | 5,137,569.0 | +6.49% |
| 2026-08-26 | $9.82 | $9.48 | $0.34 | 3,800,044.0 | -0.92% |
| 2026-08-25 | $10.06 | $9.66 | $0.405 | 4,039,796.0 | -3.17% |
| 2026-08-24 | $10.34 | $10.02 | $0.3199 | 2,532,103.0 | -1.84% |
| 2026-08-21 | $10.67 | $10.21 | $0.455 | 6,726,304.0 | -0.10% |
| 2026-08-20 | $10.40 | $10.04 | $0.365 | 4,004,214.0 | -0.67% |
| 2026-08-19 | $10.41 | $9.74 | $0.675 | 4,292,635.0 | +5.17% |
| 2026-08-18 | $9.89 | $9.59 | $0.305 | 4,202,307.0 | +1.75% |
| 2026-08-17 | $9.88 | $9.51 | $0.3695 | 3,422,602.0 | -2.32% |
| 2026-08-14 | $10.28 | $9.72 | $0.5599 | 4,398,486.0 | -2.46% |
| 2026-08-13 | $10.23 | $9.62 | $0.615 | 5,078,142.0 | +0.99% |
| 2026-08-12 | $10.56 | $10.06 | $0.50 | 3,621,004.0 | -5.17% |
| 2026-08-11 | $10.73 | $10.28 | $0.45 | 6,073,861.0 | +2.21% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $11.09 | $10.06 | $1.03 | 41,726,464.0 | -2.87% |
| 2026-08 | $10.91 | $9.18 | $1.73 | 92,497,032.0 | +17.93% |
| 2026-07 | $9.66 | $7.91 | $1.75 | 109,746,141.0 | +0.94% |
| 2026-06 | $11.82 | $8.50 | $3.32 | 176,614,604.0 | -15.60% |
| 2026-05 | $11.12 | $8.32 | $2.80 | 100,955,076.0 | +21.97% |
| 2026-04 | $9.94 | $7.90 | $2.04 | 93,154,189.0 | +4.87% |
| 2026-03 | $9.58 | $7.67 | $1.91 | 122,965,329.0 | +5.91% |
| 2026-02 | $12.06 | $7.73 | $4.33 | 156,613,457.0 | -27.79% |
| 2026-01 | $14.48 | $10.90 | $3.58 | 137,843,759.0 | -18.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $16.40 | $13.70 | $2.70 | 115,593,928.0 | -4.36% |
| 2025-11 | $17.54 | $12.59 | $4.95 | 124,087,481.0 | -17.80% |
| 2025-10 | $20.22 | $16.84 | $3.38 | 163,719,210.0 | +1.38% |
| 2025-09 | $18.97 | $14.80 | $4.17 | 208,667,392.0 | +2.54% |
| 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% |
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% |
3.21%
11.72%
大文字化:
|
ボリューム (24 時間):