ストックスクリーナーアプリを入手
26.05
0.08%
0.055
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $26.59 | $26.00 | $0.59 | 4,713,641.0 | +0.19% |
| 2025-07-24 | $27.90 | $25.99 | $1.91 | 19,845,278.0 | -10.84% |
| 2025-07-23 | $29.30 | $28.70 | $0.5995 | 2,018,324.0 | +2.35% |
| 2025-07-22 | $28.71 | $27.45 | $1.26 | 4,781,992.0 | +0.56% |
| 2025-07-21 | $30.11 | $28.11 | $2.00 | 8,116,264.0 | -1.32% |
| 2025-07-18 | $29.47 | $28.14 | $1.33 | 8,257,326.0 | +1.23% |
| 2025-07-17 | $28.94 | $27.40 | $1.54 | 8,406,029.0 | +4.15% |
| 2025-07-16 | $27.27 | $26.07 | $1.20 | 4,601,834.0 | +0.74% |
| 2025-07-15 | $27.58 | $26.75 | $0.835 | 4,970,696.0 | +0.86% |
| 2025-07-14 | $27.25 | $25.76 | $1.49 | 5,079,897.0 | +1.94% |
| 2025-07-11 | $26.96 | $26.13 | $0.8319 | 4,209,295.0 | -1.94% |
| 2025-07-10 | $27.78 | $26.45 | $1.33 | 5,344,589.0 | -2.12% |
| 2025-07-09 | $27.58 | $26.51 | $1.07 | 6,981,395.0 | +3.87% |
| 2025-07-08 | $26.88 | $25.91 | $0.97 | 5,800,325.0 | +2.81% |
| 2025-07-07 | $25.66 | $24.85 | $0.81 | 5,183,378.0 | -0.39% |
| 2025-07-03 | $26.43 | $25.64 | $0.795 | 4,512,080.0 | -0.27% |
| 2025-07-02 | $26.07 | $24.46 | $1.61 | 8,608,281.0 | +5.09% |
| 2025-07-01 | $24.69 | $23.87 | $0.82 | 3,977,268.0 | +0.00% |
| 2025-06-30 | $25.37 | $24.50 | $0.87 | 6,750,281.0 | +1.36% |
| 2025-06-27 | $25.06 | $23.86 | $1.20 | 6,922,583.0 | -1.94% |
| 2025-06-26 | $24.99 | $23.55 | $1.44 | 6,665,189.0 | +4.57% |
| 2025-06-25 | $24.45 | $23.48 | $0.965 | 3,999,517.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.11 | $23.87 | $6.24 | 115,407,892.0 | +6.02% |
| 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% |
1.54%
0.29%
大文字化:
|
ボリューム (24 時間):