Stockscreener 앱 받기
10.38
5.17%
0.51
시간 외 거래:
10.37
-0.01
-0.10%
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $10.41 | $9.74 | $0.675 | 4,292,635.0 | +5.17% |
| 2026-08-18 | $9.89 | $9.59 | $0.305 | 4,202,307.0 | +1.75% |
| 2026-08-17 | $9.88 | $9.51 | $0.3695 | 3,422,602.0 | -2.32% |
| 2026-08-14 | $10.28 | $9.72 | $0.5599 | 4,398,486.0 | -2.46% |
| 2026-08-13 | $10.23 | $9.62 | $0.615 | 5,078,142.0 | +0.99% |
| 2026-08-12 | $10.56 | $10.06 | $0.50 | 3,621,004.0 | -5.17% |
| 2026-08-11 | $10.73 | $10.28 | $0.45 | 6,073,861.0 | +2.21% |
| 2026-08-10 | $10.44 | $10.06 | $0.375 | 2,842,831.0 | +1.76% |
| 2026-08-07 | $10.44 | $9.99 | $0.445 | 3,814,360.0 | +3.65% |
| 2026-08-06 | $9.95 | $9.62 | $0.33 | 2,469,248.0 | -0.50% |
| 2026-08-05 | $10.15 | $9.81 | $0.34 | 2,985,235.0 | -1.39% |
| 2026-08-04 | $10.11 | $9.64 | $0.465 | 4,152,759.0 | +3.29% |
| 2026-08-03 | $9.84 | $9.18 | $0.655 | 6,024,703.0 | +6.05% |
| 2026-07-31 | $9.49 | $9.05 | $0.44 | 5,272,055.0 | +1.16% |
| 2026-07-30 | $9.08 | $8.61 | $0.47 | 3,673,802.0 | +2.49% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $10.73 | $9.18 | $1.55 | 57,670,808.0 | +13.13% |
| 2026-07 | $9.66 | $7.91 | $1.75 | 109,746,141.0 | +0.94% |
| 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% |
1.89%
2.47%
자본화:
|
볼륨(24시간):