Stockscreener 앱 받기
8.9437
1.07%
0.0937
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $9.00 | $8.61 | $0.3888 | 2,034,411.0 | +1.02% |
| 2026-07-29 | $9.08 | $8.75 | $0.3267 | 3,643,185.0 | -0.56% |
| 2026-07-28 | $9.23 | $8.64 | $0.59 | 6,774,140.0 | +0.91% |
| 2026-07-27 | $8.96 | $8.30 | $0.66 | 7,820,239.0 | +8.22% |
| 2026-07-24 | $8.36 | $8.08 | $0.28 | 3,311,002.0 | +0.00% |
| 2026-07-23 | $8.18 | $7.91 | $0.272 | 5,333,986.0 | -0.49% |
| 2026-07-22 | $8.62 | $8.00 | $0.6225 | 5,941,187.0 | -4.66% |
| 2026-07-21 | $8.88 | $8.47 | $0.41 | 5,138,621.0 | -0.23% |
| 2026-07-20 | $8.82 | $8.47 | $0.355 | 5,552,591.0 | -2.38% |
| 2026-07-17 | $9.16 | $8.67 | $0.49 | 5,970,850.0 | -1.01% |
| 2026-07-16 | $9.22 | $8.79 | $0.43 | 3,585,607.0 | -2.52% |
| 2026-07-15 | $9.63 | $9.13 | $0.50 | 5,698,333.0 | -0.11% |
| 2026-07-14 | $9.23 | $8.77 | $0.46 | 5,764,009.0 | -0.11% |
| 2026-07-13 | $9.27 | $8.85 | $0.4161 | 4,656,027.0 | +2.35% |
| 2026-07-10 | $9.28 | $8.84 | $0.44 | 5,039,838.0 | -0.67% |
| 2026-07-09 | $9.01 | $8.64 | $0.37 | 3,313,833.0 | +1.69% |
| 2026-07-08 | $8.98 | $8.70 | $0.287 | 3,763,353.0 | -0.78% |
| 2026-07-07 | $9.50 | $8.89 | $0.61 | 4,611,604.0 | -3.77% |
| 2026-07-06 | $9.55 | $8.80 | $0.75 | 5,055,687.0 | +2.43% |
| 2026-07-02 | $9.58 | $9.01 | $0.57 | 4,616,772.0 | -3.92% |
| 2026-07-01 | $9.66 | $9.21 | $0.445 | 5,209,420.0 | +3.74% |
| 2026-06-30 | $9.22 | $8.65 | $0.57 | 4,618,075.0 | +2.48% |
C 3 Ai Inc 주식 (AI) 연도별 가격 이력
이 심층 분석에서는 C 3 Ai Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 C 3 Ai Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
C 3 Ai Inc 주식 (AI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $9.66 | $7.91 | $1.75 | 102,834,695.0 | -1.65% |
| 2026-06 | $11.82 | $8.50 | $3.32 | 176,614,604.0 | -15.60% |
| 2026-05 | $11.12 | $8.32 | $2.80 | 100,955,076.0 | +21.97% |
| 2026-04 | $9.94 | $7.90 | $2.04 | 93,154,189.0 | +4.87% |
| 2026-03 | $9.58 | $7.67 | $1.91 | 122,965,329.0 | +5.91% |
| 2026-02 | $12.06 | $7.73 | $4.33 | 156,613,457.0 | -27.79% |
| 2026-01 | $14.48 | $10.90 | $3.58 | 137,843,759.0 | -18.32% |
C 3 Ai Inc 주식 (AI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
C 3 Ai Inc 주식 (AI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
13.13%
0.28%
자본화:
|
볼륨(24시간):