Stockscreener 앱 받기
15.62
1.03%
0.16
시간 외 거래:
15.59
-0.03
-0.19%
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.96 | $15.19 | $0.775 | 12,552,285.0 | +1.03% |
| 2025-09-04 | $16.24 | $14.80 | $1.44 | 29,698,780.0 | -7.31% |
| 2025-09-03 | $17.06 | $16.46 | $0.5999 | 16,011,409.0 | -0.83% |
| 2025-09-02 | $17.14 | $16.40 | $0.74 | 6,827,085.0 | -0.53% |
| 2025-08-29 | $17.51 | $16.71 | $0.795 | 6,661,511.0 | -2.31% |
| 2025-08-28 | $17.54 | $17.21 | $0.325 | 4,472,041.0 | +0.00% |
| 2025-08-27 | $17.36 | $16.99 | $0.37 | 5,378,379.0 | +2.37% |
| 2025-08-26 | $17.32 | $16.78 | $0.54 | 6,144,694.0 | -0.88% |
| 2025-08-25 | $17.68 | $17.05 | $0.63 | 4,749,366.0 | -2.51% |
| 2025-08-22 | $17.64 | $16.90 | $0.74 | 6,876,030.0 | +3.80% |
| 2025-08-21 | $16.92 | $16.56 | $0.36 | 4,238,796.0 | -0.47% |
| 2025-08-20 | $17.32 | $16.28 | $1.04 | 8,362,609.0 | -2.53% |
| 2025-08-19 | $18.25 | $17.26 | $0.99 | 7,735,197.0 | -4.51% |
| 2025-08-18 | $18.50 | $17.85 | $0.645 | 7,574,212.0 | +1.96% |
| 2025-08-15 | $18.19 | $17.72 | $0.47 | 7,146,921.0 | -0.61% |
| 2025-08-14 | $18.50 | $17.66 | $0.84 | 12,324,379.0 | -3.44% |
| 2025-08-13 | $18.64 | $16.94 | $1.70 | 22,361,563.0 | +9.99% |
| 2025-08-12 | $17.14 | $16.16 | $0.977 | 18,239,620.0 | +2.67% |
| 2025-08-11 | $17.29 | $14.70 | $2.59 | 66,749,093.0 | -25.58% |
| 2025-08-08 | $22.95 | $22.07 | $0.88 | 5,808,292.0 | -2.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $17.14 | $14.80 | $2.34 | 77,641,844.0 | -7.63% |
| 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% |
C 3 Ai Inc 주식 (AI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.84%
1.07%
자본화:
|
볼륨(24시간):