ストックスクリーナーアプリを入手
31.35
2.18%
-0.70
アフターアワーズ：
31.25
-0.10
-0.32%
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 |
|---|---|---|---|---|---|
| 2025-01-31 | $32.74 | $30.88 | $1.86 | 3,450,214.0 | -2.18% |
| 2025-01-30 | $32.29 | $31.29 | $0.9963 | 3,230,049.0 | +1.26% |
| 2025-01-29 | $32.97 | $31.17 | $1.80 | 3,432,728.0 | -4.09% |
| 2025-01-28 | $33.24 | $30.65 | $2.59 | 4,364,348.0 | +5.97% |
| 2025-01-27 | $32.25 | $30.34 | $1.91 | 5,960,267.0 | -5.09% |
| 2025-01-24 | $34.80 | $32.65 | $2.15 | 5,458,817.0 | -3.61% |
| 2025-01-23 | $34.11 | $32.63 | $1.48 | 4,563,792.0 | +1.22% |
| 2025-01-22 | $35.65 | $33.41 | $2.24 | 9,448,627.0 | +2.50% |
| 2025-01-21 | $33.40 | $31.30 | $2.10 | 4,226,251.0 | +2.50% |
| 2025-01-17 | $33.00 | $31.78 | $1.22 | 3,661,405.0 | -0.93% |
| 2025-01-16 | $32.68 | $31.57 | $1.11 | 3,025,060.0 | +1.83% |
| 2025-01-15 | $33.00 | $31.52 | $1.48 | 4,882,816.0 | +2.69% |
| 2025-01-14 | $32.19 | $30.24 | $1.95 | 5,031,298.0 | -0.19% |
| 2025-01-13 | $31.48 | $30.38 | $1.10 | 4,519,883.0 | -4.50% |
| 2025-01-10 | $33.11 | $31.35 | $1.76 | 4,617,013.0 | -2.64% |
| 2025-01-08 | $35.15 | $33.01 | $2.14 | 5,163,236.0 | -7.04% |
| 2025-01-07 | $37.55 | $35.19 | $2.36 | 4,224,330.0 | -3.01% |
| 2025-01-06 | $38.58 | $36.85 | $1.73 | 5,261,098.0 | +0.41% |
| 2025-01-03 | $37.18 | $34.60 | $2.58 | 4,831,809.0 | +6.09% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $38.58 | $30.24 | $8.34 | 96,336,957.0 | -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% |
14.92%
0.05%
大文字化:
|
ボリューム (24 時間):