Stockscreener 앱 받기
9.41
2.06%
0.19
시간 외 거래:
9.38
-0.03
-0.32%
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.45 | $9.05 | $0.40 | 4,343,118.0 | +2.06% |
| 2026-05-04 | $9.50 | $9.20 | $0.3049 | 3,475,896.0 | +0.66% |
| 2026-05-01 | $9.34 | $8.86 | $0.4749 | 5,288,804.0 | +3.74% |
| 2026-04-30 | $8.93 | $8.60 | $0.33 | 3,841,954.0 | -0.34% |
| 2026-04-29 | $8.98 | $8.60 | $0.38 | 3,066,044.0 | -1.23% |
| 2026-04-28 | $9.12 | $8.71 | $0.415 | 3,571,268.0 | +2.05% |
| 2026-04-27 | $8.91 | $8.58 | $0.33 | 3,767,360.0 | +1.74% |
| 2026-04-24 | $8.76 | $8.49 | $0.2679 | 4,157,205.0 | +1.17% |
| 2026-04-23 | $9.22 | $8.45 | $0.77 | 7,061,838.0 | -9.05% |
| 2026-04-22 | $9.44 | $9.20 | $0.2488 | 3,071,041.0 | +2.07% |
| 2026-04-21 | $9.71 | $9.11 | $0.599 | 4,611,156.0 | -1.92% |
| 2026-04-20 | $9.42 | $9.02 | $0.3999 | 2,698,882.0 | +1.52% |
| 2026-04-17 | $9.72 | $9.17 | $0.555 | 5,556,416.0 | -0.86% |
| 2026-04-16 | $9.94 | $8.96 | $0.975 | 7,149,887.0 | -2.10% |
| 2026-04-15 | $9.57 | $8.54 | $1.04 | 7,853,219.0 | +13.33% |
| 2026-04-14 | $8.75 | $8.36 | $0.39 | 4,756,121.0 | -0.83% |
| 2026-04-13 | $8.53 | $7.90 | $0.625 | 4,790,031.0 | +2.29% |
| 2026-04-10 | $8.69 | $8.22 | $0.47 | 4,336,787.0 | -3.50% |
| 2026-04-09 | $8.78 | $8.36 | $0.42 | 3,720,640.0 | -2.28% |
| 2026-04-08 | $9.31 | $8.74 | $0.565 | 5,938,729.0 | +0.57% |
| 2026-04-07 | $8.79 | $8.46 | $0.33 | 2,573,862.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.50 | $8.86 | $0.6398 | 17,450,936.0 | +6.57% |
| 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% |
0.90%
0.76%
자본화:
|
볼륨(24시간):