ストックスクリーナーアプリを入手
8.345
0.24%
0.065
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 |
|---|---|---|---|---|---|
| 2026-03-26 | $8.34 | $8.15 | $0.1924 | 398,188.0 | +0.58% |
| 2026-03-25 | $8.65 | $8.10 | $0.555 | 4,720,774.0 | -0.12% |
| 2026-03-24 | $8.66 | $8.28 | $0.385 | 4,286,878.0 | -4.93% |
| 2026-03-23 | $8.90 | $8.40 | $0.50 | 4,922,679.0 | +2.95% |
| 2026-03-20 | $8.62 | $8.29 | $0.33 | 7,009,145.0 | -2.31% |
| 2026-03-19 | $8.73 | $8.41 | $0.32 | 3,633,354.0 | +0.70% |
| 2026-03-18 | $8.84 | $8.55 | $0.285 | 4,045,991.0 | -2.27% |
| 2026-03-17 | $8.97 | $8.66 | $0.315 | 4,163,466.0 | +0.11% |
| 2026-03-16 | $9.03 | $8.78 | $0.255 | 4,557,806.0 | -1.23% |
| 2026-03-13 | $9.04 | $8.72 | $0.32 | 6,182,329.0 | +0.45% |
| 2026-03-12 | $9.30 | $8.78 | $0.52 | 4,109,723.0 | -4.21% |
| 2026-03-11 | $9.42 | $9.01 | $0.41 | 4,618,427.0 | +3.35% |
| 2026-03-10 | $9.34 | $8.83 | $0.51 | 4,372,410.0 | -3.34% |
| 2026-03-09 | $9.30 | $8.83 | $0.474 | 4,365,712.0 | +0.87% |
| 2026-03-06 | $9.32 | $9.05 | $0.27 | 4,734,073.0 | -2.13% |
| 2026-03-05 | $9.58 | $9.10 | $0.48 | 6,541,929.0 | +1.08% |
| 2026-03-04 | $9.48 | $9.14 | $0.34 | 6,510,550.0 | +2.09% |
| 2026-03-03 | $9.28 | $8.30 | $0.98 | 9,649,319.0 | +5.20% |
| 2026-03-02 | $8.68 | $7.72 | $0.9502 | 12,227,986.0 | +8.81% |
| 2026-02-27 | $8.40 | $7.85 | $0.5472 | 12,383,368.0 | -5.36% |
| 2026-02-26 | $8.71 | $7.73 | $0.98 | 30,698,066.0 | -18.53% |
| 2026-02-25 | $10.53 | $10.00 | $0.53 | 8,495,747.0 | +1.88% |
| 2026-02-24 | $10.18 | $9.55 | $0.63 | 5,532,637.0 | +3.37% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $9.58 | $7.72 | $1.86 | 101,050,739.0 | +4.75% |
| 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% |
1.45%
0.84%
大文字化:
|
ボリューム (24 時間):