ストックスクリーナーアプリを入手
24.23
0.04%
0.01
プレマーケット:
24.17
-0.06
-0.25%
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $24.47 | $23.93 | $0.544 | 1,811,724.0 | +0.04% |
| 2024-09-27 | $24.72 | $24.03 | $0.694 | 2,147,124.0 | -0.62% |
| 2024-09-26 | $24.75 | $23.96 | $0.79 | 2,562,422.0 | +0.87% |
| 2024-09-25 | $24.38 | $23.13 | $1.25 | 4,868,516.0 | +4.09% |
| 2024-09-24 | $23.56 | $22.90 | $0.66 | 2,120,673.0 | -0.39% |
| 2024-09-23 | $23.44 | $22.95 | $0.4868 | 2,078,965.0 | +0.22% |
| 2024-09-20 | $23.79 | $22.86 | $0.93 | 4,341,943.0 | -1.98% |
| 2024-09-19 | $24.15 | $23.49 | $0.66 | 3,063,235.0 | +1.93% |
| 2024-09-18 | $24.25 | $23.23 | $1.02 | 3,144,761.0 | -0.26% |
| 2024-09-17 | $23.90 | $23.07 | $0.835 | 2,636,497.0 | +0.21% |
| 2024-09-16 | $23.45 | $22.74 | $0.714 | 3,674,444.0 | +1.22% |
| 2024-09-13 | $23.61 | $22.69 | $0.92 | 4,315,235.0 | +0.57% |
| 2024-09-12 | $22.87 | $21.45 | $1.42 | 5,691,012.0 | +6.82% |
| 2024-09-11 | $21.77 | $20.92 | $0.85 | 3,082,228.0 | -0.42% |
| 2024-09-10 | $21.61 | $20.98 | $0.63 | 3,205,830.0 | +0.51% |
| 2024-09-09 | $22.18 | $21.01 | $1.17 | 5,022,670.0 | +0.42% |
| 2024-09-06 | $22.22 | $20.53 | $1.69 | 8,715,145.0 | +0.85% |
| 2024-09-05 | $21.40 | $18.85 | $2.55 | 25,782,114.0 | -8.21% |
| 2024-09-04 | $23.93 | $22.92 | $1.01 | 13,124,457.0 | -1.88% |
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。
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 |
|---|---|---|---|---|---|
| 2024-09 | $24.75 | $18.85 | $5.90 | 109,902,503.0 | +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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $14.11 | $10.16 | $3.95 | 48,715,571.0 | -13.99% |
| 2022-11 | $14.97 | $11.71 | $3.26 | 25,519,652.0 | -0.76% |
| 2022-10 | $13.84 | $11.29 | $2.55 | 27,807,609.0 | +4.88% |
| 2022-09 | $15.86 | $12.14 | $3.72 | 56,628,042.0 | -30.56% |
| 2022-08 | $23.58 | $17.85 | $5.73 | 35,670,378.0 | -2.23% |
| 2022-07 | $21.47 | $17.42 | $4.05 | 39,796,254.0 | +0.82% |
| 2022-06 | $21.58 | $15.07 | $6.51 | 96,516,528.0 | -3.49% |
| 2022-05 | $20.10 | $13.37 | $6.73 | 59,732,283.0 | +11.36% |
| 2022-04 | $24.62 | $16.55 | $8.07 | 35,890,466.0 | -25.15% |
| 2022-03 | $26.47 | $16.59 | $9.88 | 92,585,689.0 | +1.25% |
| 2022-02 | $27.62 | $18.66 | $8.96 | 56,574,151.0 | -14.88% |
| 2022-01 | $32.36 | $21.67 | $10.69 | 65,685,543.0 | -15.71% |
0.32%
1.13%
大文字化:
|
ボリューム (24 時間):