Stockscreener 앱 받기
9.39
1.08%
0.10
시간 외 거래:
9.37
-0.02
-0.21%
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $9.58 | $9.10 | $0.48 | 6,541,929.0 | +1.08% |
| 2026-03-04 | $9.48 | $9.14 | $0.34 | 6,510,550.0 | +2.09% |
| 2026-03-03 | $9.28 | $8.30 | $0.98 | 9,649,319.0 | +5.20% |
| 2026-03-02 | $8.68 | $7.72 | $0.9502 | 12,227,986.0 | +8.81% |
| 2026-02-27 | $8.40 | $7.85 | $0.5472 | 12,383,368.0 | -5.36% |
| 2026-02-26 | $8.71 | $7.73 | $0.98 | 30,698,066.0 | -18.53% |
| 2026-02-25 | $10.53 | $10.00 | $0.53 | 8,495,747.0 | +1.88% |
| 2026-02-24 | $10.18 | $9.55 | $0.63 | 5,532,637.0 | +3.37% |
| 2026-02-23 | $10.30 | $9.53 | $0.77 | 7,037,782.0 | -5.68% |
| 2026-02-20 | $10.92 | $10.29 | $0.625 | 7,404,484.0 | -2.99% |
| 2026-02-19 | $10.72 | $10.29 | $0.435 | 3,682,157.0 | +0.94% |
| 2026-02-18 | $10.82 | $10.28 | $0.543 | 3,727,812.0 | +1.92% |
| 2026-02-17 | $10.93 | $10.16 | $0.77 | 4,647,592.0 | -3.53% |
| 2026-02-13 | $11.08 | $10.46 | $0.62 | 5,660,762.0 | +3.85% |
| 2026-02-12 | $10.97 | $10.21 | $0.7599 | 6,256,650.0 | -4.24% |
| 2026-02-11 | $11.50 | $10.52 | $0.9846 | 5,478,706.0 | -5.57% |
| 2026-02-10 | $12.06 | $11.46 | $0.60 | 6,504,858.0 | -1.37% |
| 2026-02-09 | $11.81 | $10.96 | $0.855 | 7,534,123.0 | -0.09% |
| 2026-02-06 | $11.74 | $10.21 | $1.53 | 9,433,163.0 | +14.78% |
| 2026-02-05 | $11.10 | $9.99 | $1.11 | 7,857,974.0 | -8.64% |
| 2026-02-04 | $11.13 | $10.45 | $0.68 | 8,456,672.0 | +3.35% |
| 2026-02-03 | $10.95 | $10.19 | $0.76 | 9,360,060.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $9.58 | $7.72 | $1.86 | 41,471,713.0 | +18.11% |
| 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% |
3.68%
5.89%
자본화:
|
볼륨(24시간):