ストックスクリーナーアプリを入手
26.59
4.35%
-1.21
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $28.08 | $26.19 | $1.89 | 11,982,361.0 | -4.35% |
| 2025-05-29 | $30.24 | $26.21 | $4.03 | 54,888,035.0 | +20.76% |
| 2025-05-28 | $24.08 | $23.01 | $1.07 | 12,019,248.0 | -3.76% |
| 2025-05-27 | $24.43 | $23.26 | $1.17 | 7,278,131.0 | +5.28% |
| 2025-05-23 | $23.24 | $22.10 | $1.14 | 3,983,639.0 | -0.04% |
| 2025-05-22 | $23.18 | $21.83 | $1.35 | 5,132,566.0 | +3.93% |
| 2025-05-21 | $23.25 | $21.75 | $1.50 | 4,124,877.0 | -5.53% |
| 2025-05-20 | $23.31 | $22.60 | $0.7099 | 4,650,429.0 | -0.13% |
| 2025-05-19 | $23.60 | $22.86 | $0.74 | 4,281,502.0 | -4.06% |
| 2025-05-16 | $24.26 | $23.33 | $0.9273 | 3,497,026.0 | +3.20% |
| 2025-05-15 | $23.70 | $22.95 | $0.75 | 3,342,136.0 | -1.97% |
| 2025-05-14 | $24.69 | $23.68 | $1.01 | 4,829,819.0 | -0.46% |
| 2025-05-13 | $24.38 | $23.77 | $0.6027 | 4,728,253.0 | -0.87% |
| 2025-05-12 | $24.73 | $23.77 | $0.955 | 3,740,625.0 | +3.55% |
| 2025-05-09 | $24.05 | $23.18 | $0.8704 | 3,052,312.0 | -0.43% |
| 2025-05-08 | $23.71 | $22.64 | $1.07 | 3,620,201.0 | +5.29% |
| 2025-05-07 | $22.41 | $21.75 | $0.665 | 2,183,183.0 | +2.15% |
| 2025-05-06 | $21.95 | $21.23 | $0.72 | 2,017,088.0 | -0.73% |
| 2025-05-05 | $22.49 | $21.92 | $0.57 | 2,510,136.0 | -2.22% |
| 2025-05-02 | $22.70 | $21.95 | $0.755 | 3,029,172.0 | +2.98% |
| 2025-05-01 | $22.66 | $21.78 | $0.88 | 3,030,478.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $30.24 | $21.23 | $9.01 | 159,903,578.0 | +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% |
0.66%
5.46%
大文字化:
|
ボリューム (24 時間):