XNAS
Datos históricos de Smartbird, Inc
Smartbird, Inc · BIRD
$2.96
▲ +0.01 (+0.17%)
Última operación · 10/10/2026, 17:21:20 UTC
- Variación en el periodo
- −50.34%
- Máximo
- US$24.31
- 15 de abril de 2026
- Mínimo
- US$2.15
- 31 de marzo de 2026
- Volumen medio diario
- 2.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.93 | 3.00 | 2.89 | 2.93 | +1.74% | 213,340.792 |
| 8 oct 2026 | 3.01 | 3.05 | 2.71 | 2.88 | −5.88% | 582,823.006 |
| 7 oct 2026 | 3.15 | 3.18 | 3.04 | 3.06 | −3.47% | 200,688.098 |
| 6 oct 2026 | 3.41 | 3.43 | 3.14 | 3.17 | −7.04% | 468,200.537 |
| 5 oct 2026 | 3.47 | 3.51 | 3.29 | 3.41 | +1.34% | 434,810.956 |
| 2 oct 2026 | 3.51 | 3.89 | 3.32 | 3.37 | −3.58% | 1.93 M |
| 1 oct 2026 | 2.57 | 3.60 | 2.51 | 3.49 | +33.72% | 4.18 M |
| 30 sep 2026 | 2.34 | 2.64 | 2.33 | 2.61 | +11.54% | 794,783.802 |
| 29 sep 2026 | 2.33 | 2.37 | 2.30 | 2.34 | +0.43% | 114,945.03 |
| 28 sep 2026 | 2.32 | 2.38 | 2.29 | 2.33 | +0.43% | 204,394.725 |
| 25 sep 2026 | 2.38 | 2.38 | 2.30 | 2.32 | −2.52% | 245,967.767 |
| 24 sep 2026 | 2.33 | 2.44 | 2.33 | 2.38 | +0.42% | 347,772.936 |
| 23 sep 2026 | 2.38 | 2.40 | 2.34 | 2.37 | +0.42% | 158,586.074 |
| 22 sep 2026 | 2.40 | 2.42 | 2.35 | 2.36 | −0.42% | 147,613.181 |
| 21 sep 2026 | 2.30 | 2.42 | 2.29 | 2.37 | +3.04% | 245,701.021 |
| 18 sep 2026 | 2.40 | 2.44 | 2.24 | 2.30 | −5.74% | 741,100.88 |
| 17 sep 2026 | 2.43 | 2.47 | 2.40 | 2.44 | +2.95% | 164,254.056 |
| 16 sep 2026 | 2.43 | 2.43 | 2.32 | 2.37 | +0.64% | 198,370.998 |
| 15 sep 2026 | 2.52 | 2.52 | 2.35 | 2.36 | −6.18% | 219,248.317 |
| 14 sep 2026 | 2.45 | 2.55 | 2.44 | 2.51 | +2.87% | 181,072.117 |
| 11 sep 2026 | 2.43 | 2.53 | 2.42 | 2.44 | +0.41% | 127,282.038 |
| 10 sep 2026 | 2.42 | 2.50 | 2.42 | 2.43 | −1.22% | 176,190.456 |
| 9 sep 2026 | 2.50 | 2.55 | 2.45 | 2.46 | −1.60% | 109,829.507 |
| 8 sep 2026 | 2.47 | 2.54 | 2.47 | 2.50 | −0.79% | 288,926.743 |
| 4 sep 2026 | 2.49 | 2.57 | 2.38 | 2.52 | +2.44% | 378,838.437 |
| 3 sep 2026 | 2.47 | 2.54 | 2.43 | 2.46 | +1.03% | 237,197.889 |
| 2 sep 2026 | 2.33 | 2.51 | 2.33 | 2.44 | +3.62% | 466,380.906 |
| 1 sep 2026 | 2.41 | 2.43 | 2.33 | 2.35 | −4.28% | 433,675.604 |
| 31 ago 2026 | 2.50 | 2.56 | 2.45 | 2.46 | −3.35% | 290,205.671 |
| 28 ago 2026 | 2.70 | 2.74 | 2.47 | 2.54 | −8.30% | 731,411.039 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.