ストックスクリーナーアプリを入手
10.38
4.24%
-0.46
プレマーケット:
10.37
-0.01
-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 |
|---|---|---|---|---|---|
| 2026-02-12 | $10.97 | $10.21 | $0.7599 | 6,256,650.0 | -4.24% |
| 2026-02-11 | $11.50 | $10.52 | $0.9846 | 5,478,706.0 | -5.57% |
| 2026-02-10 | $12.06 | $11.46 | $0.60 | 6,504,858.0 | -1.37% |
| 2026-02-09 | $11.81 | $10.96 | $0.855 | 7,534,123.0 | -0.09% |
| 2026-02-06 | $11.74 | $10.21 | $1.53 | 9,433,163.0 | +14.78% |
| 2026-02-05 | $11.10 | $9.99 | $1.11 | 7,857,974.0 | -8.64% |
| 2026-02-04 | $11.13 | $10.45 | $0.68 | 8,456,672.0 | +3.35% |
| 2026-02-03 | $10.95 | $10.19 | $0.76 | 9,360,060.0 | -1.56% |
| 2026-02-02 | $11.24 | $10.62 | $0.625 | 6,460,844.0 | -0.82% |
| 2026-01-30 | $12.05 | $10.90 | $1.15 | 15,307,296.0 | -10.20% |
| 2026-01-29 | $12.81 | $12.05 | $0.7597 | 10,291,006.0 | -6.63% |
| 2026-01-28 | $14.20 | $12.81 | $1.39 | 19,276,889.0 | +4.21% |
| 2026-01-27 | $12.95 | $12.50 | $0.45 | 3,969,795.0 | -2.55% |
| 2026-01-26 | $12.95 | $12.58 | $0.37 | 3,973,195.0 | +1.89% |
| 2026-01-23 | $13.01 | $12.53 | $0.485 | 3,984,651.0 | -2.16% |
| 2026-01-22 | $13.07 | $12.71 | $0.3602 | 3,720,168.0 | +2.77% |
| 2026-01-21 | $12.88 | $12.27 | $0.615 | 4,908,125.0 | +1.04% |
| 2026-01-20 | $12.92 | $12.35 | $0.57 | 6,334,170.0 | -4.22% |
| 2026-01-16 | $13.68 | $13.01 | $0.67 | 6,169,232.0 | -3.62% |
| 2026-01-15 | $13.99 | $13.49 | $0.4982 | 4,653,239.0 | -2.73% |
| 2026-01-14 | $13.92 | $13.43 | $0.4899 | 5,530,357.0 | +2.58% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $12.06 | $9.99 | $2.07 | 73,599,700.0 | -5.72% |
| 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% |
2.12%
0.58%
大文字化:
|
ボリューム (24 時間):