Stockscreener 앱 받기
22.13
2.34%
-0.53
시장 영업 전:
15.73
-6.40
-28.92%
C 3 Ai Inc 주식 (AI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $22.95 | $22.07 | $0.88 | 5,808,292.0 | -2.34% |
| 2025-08-07 | $23.68 | $22.22 | $1.46 | 6,011,532.0 | -2.54% |
| 2025-08-06 | $23.50 | $22.71 | $0.795 | 4,659,417.0 | -0.17% |
| 2025-08-05 | $23.76 | $23.00 | $0.76 | 4,989,145.0 | +0.43% |
| 2025-08-04 | $23.35 | $22.57 | $0.775 | 5,298,142.0 | +3.39% |
| 2025-08-01 | $23.08 | $22.16 | $0.9199 | 7,462,163.0 | -4.80% |
| 2025-07-31 | $24.67 | $23.54 | $1.13 | 5,953,476.0 | -2.73% |
| 2025-07-30 | $24.84 | $23.84 | $0.9999 | 6,231,737.0 | -1.06% |
| 2025-07-29 | $26.00 | $24.48 | $1.52 | 7,278,099.0 | -5.08% |
| 2025-07-28 | $26.41 | $25.64 | $0.775 | 6,828,428.0 | -0.85% |
| 2025-07-25 | $26.59 | $25.94 | $0.6468 | 7,286,031.0 | +0.04% |
| 2025-07-24 | $27.90 | $25.99 | $1.91 | 19,845,278.0 | -10.84% |
| 2025-07-23 | $29.30 | $28.70 | $0.5995 | 2,018,324.0 | +2.35% |
| 2025-07-22 | $28.71 | $27.45 | $1.26 | 4,781,992.0 | +0.56% |
| 2025-07-21 | $30.11 | $28.11 | $2.00 | 8,116,264.0 | -1.32% |
| 2025-07-18 | $29.47 | $28.14 | $1.33 | 8,257,326.0 | +1.23% |
| 2025-07-17 | $28.94 | $27.40 | $1.54 | 8,406,029.0 | +4.15% |
| 2025-07-16 | $27.27 | $26.07 | $1.20 | 4,601,834.0 | +0.74% |
| 2025-07-15 | $27.58 | $26.75 | $0.835 | 4,970,696.0 | +0.86% |
| 2025-07-14 | $27.25 | $25.76 | $1.49 | 5,079,897.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $23.76 | $22.07 | $1.69 | 40,036,983.0 | -6.07% |
| 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% |
4.50%
7.00%
자본화:
|
볼륨(24시간):