Stockscreener 앱 받기
19.37
8.15%
1.46
시간 외 거래:
19.31
-0.06
-0.31%
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $19.39 | $18.20 | $1.19 | 8,080,646.0 | +8.15% |
| 2025-10-10 | $19.39 | $17.68 | $1.71 | 9,040,819.0 | -5.34% |
| 2025-10-09 | $19.17 | $18.71 | $0.46 | 6,011,993.0 | -1.10% |
| 2025-10-08 | $19.51 | $18.80 | $0.71 | 7,963,970.0 | +0.05% |
| 2025-10-07 | $20.05 | $18.64 | $1.41 | 10,550,321.0 | -2.75% |
| 2025-10-06 | $20.22 | $19.13 | $1.09 | 16,409,961.0 | +2.61% |
| 2025-10-03 | $19.27 | $18.32 | $0.95 | 14,839,867.0 | +5.04% |
| 2025-10-02 | $18.26 | $17.48 | $0.7788 | 9,112,177.0 | +4.23% |
| 2025-10-01 | $17.51 | $17.07 | $0.44 | 6,083,543.0 | +0.92% |
| 2025-09-30 | $17.54 | $16.92 | $0.615 | 6,142,271.0 | +0.12% |
| 2025-09-29 | $17.42 | $16.95 | $0.47 | 6,097,593.0 | +1.05% |
| 2025-09-26 | $17.68 | $17.05 | $0.6287 | 5,743,545.0 | -0.81% |
| 2025-09-25 | $17.81 | $17.07 | $0.74 | 8,135,352.0 | -4.74% |
| 2025-09-24 | $18.52 | $18.02 | $0.50 | 5,759,831.0 | +0.11% |
| 2025-09-23 | $18.97 | $17.84 | $1.13 | 9,146,648.0 | -2.11% |
| 2025-09-22 | $18.82 | $17.38 | $1.44 | 10,345,597.0 | +3.41% |
| 2025-09-19 | $18.12 | $17.56 | $0.5578 | 11,170,605.0 | -0.67% |
| 2025-09-18 | $18.34 | $17.47 | $0.866 | 10,673,172.0 | +4.52% |
| 2025-09-17 | $17.75 | $16.78 | $0.97 | 7,208,994.0 | -1.49% |
| 2025-09-16 | $17.58 | $16.92 | $0.66 | 9,281,198.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.22 | $17.07 | $3.15 | 96,173,943.0 | +11.71% |
| 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% |
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% |
0.47%
자본화:
|
볼륨(24시간):