ストックスクリーナーアプリを入手
17.14
2.50%
-0.44
アフターアワーズ：
17.10
-0.04
-0.23%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $17.54 | $16.97 | $0.565 | 5,172,868.0 | -2.50% |
| 2025-10-31 | $17.59 | $16.84 | $0.75 | 4,876,889.0 | +3.23% |
| 2025-10-30 | $17.47 | $17.01 | $0.46 | 4,382,948.0 | -2.96% |
| 2025-10-29 | $18.16 | $17.27 | $0.89 | 5,487,332.0 | -3.04% |
| 2025-10-28 | $18.64 | $17.96 | $0.67 | 4,264,814.0 | -1.42% |
| 2025-10-27 | $18.64 | $17.94 | $0.70 | 5,369,765.0 | +2.86% |
| 2025-10-24 | $18.39 | $17.75 | $0.64 | 4,606,724.0 | -0.56% |
| 2025-10-23 | $18.05 | $17.51 | $0.535 | 3,649,094.0 | +2.22% |
| 2025-10-22 | $18.02 | $17.20 | $0.825 | 5,745,950.0 | -3.68% |
| 2025-10-21 | $18.55 | $18.02 | $0.525 | 3,649,161.0 | -1.03% |
| 2025-10-20 | $18.79 | $18.00 | $0.7899 | 5,097,344.0 | +4.01% |
| 2025-10-17 | $18.08 | $17.50 | $0.58 | 5,616,564.0 | -1.94% |
| 2025-10-16 | $19.60 | $17.84 | $1.76 | 8,085,356.0 | -6.28% |
| 2025-10-15 | $19.80 | $18.67 | $1.13 | 7,154,771.0 | +1.47% |
| 2025-10-14 | $19.35 | $18.39 | $0.96 | 7,639,201.0 | -1.96% |
| 2025-10-13 | $19.39 | $18.20 | $1.19 | 8,080,646.0 | +8.15% |
| 2025-10-10 | $19.39 | $17.68 | $1.71 | 9,040,819.0 | -5.34% |
| 2025-10-09 | $19.17 | $18.71 | $0.46 | 6,011,993.0 | -1.10% |
| 2025-10-08 | $19.51 | $18.80 | $0.71 | 7,963,970.0 | +0.05% |
| 2025-10-07 | $20.05 | $18.64 | $1.41 | 10,550,321.0 | -2.75% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $17.54 | $16.97 | $0.565 | 10,345,736.0 | -2.50% |
| 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% |
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% |
2.16%
1.55%
大文字化:
|
ボリューム (24 時間):