Stockscreener 앱 받기
21.98
2.22%
-0.50
시간 외 거래:
21.93
-0.05
-0.23%
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $22.49 | $21.92 | $0.57 | 2,460,551.0 | -2.22% |
| 2025-05-02 | $22.70 | $21.95 | $0.755 | 3,029,172.0 | +2.98% |
| 2025-05-01 | $22.66 | $21.78 | $0.88 | 3,030,478.0 | -0.82% |
| 2025-04-30 | $22.06 | $21.48 | $0.58 | 2,778,184.0 | -2.22% |
| 2025-04-29 | $22.85 | $22.14 | $0.7108 | 2,778,208.0 | -0.31% |
| 2025-04-28 | $22.84 | $21.94 | $0.90 | 3,063,610.0 | -0.04% |
| 2025-04-25 | $22.73 | $21.76 | $0.97 | 3,291,111.0 | +2.59% |
| 2025-04-24 | $22.11 | $20.40 | $1.71 | 3,657,917.0 | +7.99% |
| 2025-04-23 | $21.03 | $20.10 | $0.93 | 3,909,246.0 | +2.67% |
| 2025-04-22 | $20.00 | $19.32 | $0.6788 | 2,656,230.0 | +3.38% |
| 2025-04-21 | $19.29 | $18.84 | $0.45 | 2,850,265.0 | -0.72% |
| 2025-04-17 | $19.55 | $19.07 | $0.48 | 2,343,068.0 | +0.00% |
| 2025-04-16 | $19.86 | $18.97 | $0.89 | 2,439,898.0 | -3.10% |
| 2025-04-15 | $20.12 | $19.55 | $0.5683 | 3,145,066.0 | -0.45% |
| 2025-04-14 | $21.43 | $19.62 | $1.81 | 5,391,028.0 | -2.57% |
| 2025-04-11 | $20.63 | $19.61 | $1.02 | 2,626,773.0 | +1.43% |
| 2025-04-10 | $20.64 | $19.59 | $1.05 | 3,846,545.0 | -4.15% |
| 2025-04-09 | $21.58 | $18.06 | $3.52 | 6,439,599.0 | +16.12% |
| 2025-04-08 | $20.14 | $17.88 | $2.26 | 3,715,459.0 | -4.70% |
| 2025-04-07 | $20.25 | $17.03 | $3.22 | 6,320,638.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.70 | $21.78 | $0.925 | 10,980,752.0 | -0.14% |
| 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% |
0.16%
자본화:
|
볼륨(24시간):