ストックスクリーナーアプリを入手
13.83
1.24%
0.17
アフターアワーズ：
13.80
-0.03
-0.22%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $13.91 | $13.52 | $0.395 | 4,522,929.0 | +1.24% |
| 2026-01-07 | $14.02 | $13.61 | $0.41 | 4,826,265.0 | -3.46% |
| 2026-01-06 | $14.21 | $13.66 | $0.55 | 5,784,583.0 | +1.80% |
| 2026-01-05 | $14.07 | $13.69 | $0.3758 | 4,888,683.0 | +1.09% |
| 2026-01-02 | $13.84 | $13.38 | $0.46 | 5,720,782.0 | +2.00% |
| 2025-12-31 | $13.76 | $13.41 | $0.345 | 5,711,221.0 | -2.46% |
| 2025-12-30 | $14.15 | $13.74 | $0.4149 | 5,233,658.0 | -0.93% |
| 2025-12-29 | $14.40 | $13.78 | $0.62 | 4,910,520.0 | -0.29% |
| 2025-12-26 | $14.00 | $13.75 | $0.25 | 3,360,613.0 | -0.36% |
| 2025-12-24 | $14.06 | $13.70 | $0.36 | 2,230,390.0 | +0.14% |
| 2025-12-23 | $14.56 | $13.88 | $0.68 | 3,816,698.0 | -4.10% |
| 2025-12-22 | $15.03 | $14.51 | $0.52 | 5,157,999.0 | +1.25% |
| 2025-12-19 | $14.44 | $13.81 | $0.63 | 6,598,743.0 | +4.87% |
| 2025-12-18 | $14.54 | $13.71 | $0.825 | 4,714,428.0 | -1.99% |
| 2025-12-17 | $14.58 | $14.00 | $0.58 | 4,390,435.0 | -3.04% |
| 2025-12-16 | $14.55 | $14.14 | $0.41 | 4,543,607.0 | -1.09% |
| 2025-12-15 | $15.32 | $14.55 | $0.77 | 4,203,873.0 | -4.06% |
| 2025-12-12 | $16.00 | $15.07 | $0.9291 | 4,289,523.0 | -4.08% |
| 2025-12-11 | $16.31 | $15.61 | $0.70 | 4,957,613.0 | +0.63% |
| 2025-12-10 | $16.40 | $15.73 | $0.67 | 5,652,615.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.21 | $13.38 | $0.83 | 30,266,171.0 | +2.60% |
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% |
4.69%
大文字化:
|
ボリューム (24 時間):