Stockscreener 앱 받기
10.29
5.86%
-0.64
시간 외 거래:
10.41
0.12
+1.17%
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $11.03 | $10.23 | $0.795 | 7,166,700.0 | -5.86% |
| 2026-06-16 | $11.20 | $10.63 | $0.568 | 6,891,816.0 | -0.91% |
| 2026-06-15 | $11.36 | $10.83 | $0.53 | 6,980,491.0 | +1.19% |
| 2026-06-12 | $11.16 | $10.64 | $0.52 | 7,003,395.0 | -3.28% |
| 2026-06-11 | $11.32 | $10.38 | $0.94 | 7,088,665.0 | +4.35% |
| 2026-06-10 | $11.29 | $10.41 | $0.88 | 7,437,021.0 | +0.09% |
| 2026-06-09 | $11.09 | $10.10 | $0.995 | 8,203,864.0 | +1.79% |
| 2026-06-08 | $10.95 | $10.05 | $0.895 | 6,266,467.0 | +1.63% |
| 2026-06-05 | $10.54 | $9.92 | $0.62 | 10,176,395.0 | -1.42% |
| 2026-06-04 | $11.27 | $10.07 | $1.20 | 18,179,256.0 | -1.21% |
| 2026-06-03 | $11.04 | $10.31 | $0.73 | 18,605,044.0 | -4.20% |
| 2026-06-02 | $11.54 | $11.01 | $0.53 | 10,083,638.0 | -4.85% |
| 2026-06-01 | $11.82 | $10.90 | $0.92 | 11,422,090.0 | +9.10% |
| 2026-05-29 | $11.12 | $10.26 | $0.865 | 10,950,594.0 | +5.38% |
| 2026-05-28 | $10.33 | $9.53 | $0.80 | 6,535,304.0 | +6.57% |
| 2026-05-27 | $9.66 | $9.44 | $0.2212 | 4,305,217.0 | +0.00% |
| 2026-05-26 | $9.83 | $9.18 | $0.65 | 6,945,440.0 | +3.23% |
| 2026-05-22 | $9.80 | $9.19 | $0.6099 | 4,426,070.0 | -0.43% |
| 2026-05-21 | $9.35 | $9.05 | $0.2967 | 3,743,092.0 | +0.54% |
| 2026-05-20 | $9.30 | $8.57 | $0.7363 | 4,984,237.0 | +5.10% |
| 2026-05-19 | $8.97 | $8.64 | $0.33 | 3,879,155.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $11.82 | $9.92 | $1.90 | 132,671,542.0 | -4.46% |
| 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% |
2.46%
5.96%
자본화:
|
볼륨(24시간):