XNAS
Datos históricos de FreeCast, Inc. Class A Common Stock
FreeCast, Inc. Class A Common Stock · CAST
$1.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:27 UTC
- Variación en el periodo
- −87.29%
- Máximo
- US$33.00
- 10 de marzo de 2026
- Mínimo
- US$0.50
- 11 de junio de 2026
- Volumen medio diario
- 5.79 M
Del 10 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.19 | 1.19 | 1.15 | 1.16 | −0.85% | 137,351.988 |
| 8 oct 2026 | 1.17 | 1.20 | 1.15 | 1.17 | −1.68% | 417,741.917 |
| 7 oct 2026 | 1.13 | 1.21 | 1.10 | 1.19 | +5.31% | 268,417.583 |
| 6 oct 2026 | 1.17 | 1.19 | 1.11 | 1.13 | −3.42% | 278,770.329 |
| 5 oct 2026 | 1.15 | 1.21 | 1.11 | 1.17 | −0.85% | 553,946.643 |
| 2 oct 2026 | 1.12 | 1.19 | 1.11 | 1.18 | +6.31% | 349,336.028 |
| 1 oct 2026 | 1.14 | 1.14 | 1.09 | 1.11 | −2.63% | 397,665.945 |
| 30 sep 2026 | 1.19 | 1.20 | 1.13 | 1.14 | −2.56% | 552,503.082 |
| 29 sep 2026 | 1.17 | 1.22 | 1.14 | 1.17 | −0.85% | 511,627.954 |
| 28 sep 2026 | 1.23 | 1.23 | 1.13 | 1.18 | −0.84% | 580,551.562 |
| 25 sep 2026 | 1.25 | 1.27 | 1.18 | 1.19 | −4.03% | 371,909.589 |
| 24 sep 2026 | 1.27 | 1.32 | 1.21 | 1.24 | −5.34% | 564,933.345 |
| 23 sep 2026 | 1.36 | 1.40 | 1.29 | 1.31 | −5.76% | 597,688.927 |
| 22 sep 2026 | 1.49 | 1.49 | 1.34 | 1.39 | −4.14% | 690,014.92 |
| 21 sep 2026 | 1.42 | 1.52 | 1.41 | 1.45 | +5.84% | 512,076.108 |
| 18 sep 2026 | 1.41 | 1.50 | 1.37 | 1.37 | −3.52% | 1.04 M |
| 17 sep 2026 | 1.38 | 1.42 | 1.33 | 1.42 | +2.90% | 442,588.107 |
| 16 sep 2026 | 1.35 | 1.38 | 1.30 | 1.38 | +3.76% | 501,944.621 |
| 15 sep 2026 | 1.36 | 1.44 | 1.33 | 1.33 | −0.75% | 597,823.896 |
| 14 sep 2026 | 1.38 | 1.44 | 1.34 | 1.34 | −4.96% | 404,260.921 |
| 11 sep 2026 | 1.27 | 1.55 | 1.27 | 1.41 | +8.46% | 2.23 M |
| 10 sep 2026 | 1.24 | 1.39 | 1.24 | 1.30 | +0.78% | 892,984.988 |
| 9 sep 2026 | 1.29 | 1.35 | 1.25 | 1.29 | −1.53% | 627,751.012 |
| 8 sep 2026 | 1.37 | 1.41 | 1.28 | 1.31 | −4.38% | 1.03 M |
| 4 sep 2026 | 1.36 | 1.42 | 1.35 | 1.37 | −1.44% | 391,391.334 |
| 3 sep 2026 | 1.38 | 1.45 | 1.34 | 1.39 | +1.46% | 580,791.738 |
| 2 sep 2026 | 1.38 | 1.42 | 1.34 | 1.37 | −1.44% | 567,633.981 |
| 1 sep 2026 | 1.27 | 1.48 | 1.26 | 1.39 | +8.59% | 1.7 M |
| 31 ago 2026 | 1.29 | 1.35 | 1.24 | 1.28 | −3.03% | 1.25 M |
| 28 ago 2026 | 1.37 | 1.46 | 1.31 | 1.32 | −7.69% | 10.44 M |
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.