XNAS
Datos históricos de Cerebras Systems Inc.
Cerebras Systems Inc. · CBRS
$164.40
▼ -0.18 (-0.11%)
Última operación · 10/10/2026, 17:20:22 UTC
- Variación en el periodo
- −47.22%
- Máximo
- US$386.34
- 14 de mayo de 2026
- Mínimo
- US$160.81
- 26 de junio de 2026
- Volumen medio diario
- 7.53 M
Del 14 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 169.99 | 170.11 | 162.48 | 164.17 | −2.23% | 7.06 M |
| 8 oct 2026 | 171.80 | 172.70 | 161.51 | 167.92 | −4.07% | 10.17 M |
| 7 oct 2026 | 172.95 | 175.68 | 171.00 | 175.05 | −1.16% | 5.37 M |
| 6 oct 2026 | 178.73 | 184.66 | 175.17 | 177.10 | −2.45% | 9.43 M |
| 5 oct 2026 | 175.03 | 185.29 | 174.50 | 181.55 | +9.08% | 15.49 M |
| 2 oct 2026 | 172.39 | 175.13 | 165.22 | 166.43 | −1.82% | 12.53 M |
| 1 oct 2026 | 181.93 | 184.67 | 168.40 | 169.52 | −4.58% | 12.2 M |
| 30 sep 2026 | 183.69 | 185.35 | 177.61 | 177.65 | −8.87% | 13.9 M |
| 29 sep 2026 | 200.85 | 214.00 | 194.21 | 194.95 | −0.91% | 9.47 M |
| 28 sep 2026 | 204.50 | 205.21 | 193.61 | 196.74 | −4.84% | 5.21 M |
| 25 sep 2026 | 211.81 | 213.00 | 203.61 | 206.75 | +0.16% | 5.64 M |
| 24 sep 2026 | 197.52 | 208.65 | 197.04 | 206.41 | +0.57% | 3.18 M |
| 23 sep 2026 | 212.45 | 213.00 | 203.00 | 205.24 | −3.38% | 3.84 M |
| 22 sep 2026 | 203.61 | 213.21 | 201.06 | 212.41 | +1.88% | 6.07 M |
| 21 sep 2026 | 200.00 | 211.75 | 199.85 | 208.49 | +5.10% | 6.89 M |
| 18 sep 2026 | 197.36 | 203.15 | 196.61 | 198.37 | +2.18% | 10.8 M |
| 17 sep 2026 | 194.72 | 198.80 | 191.20 | 194.14 | +1.93% | 5.31 M |
| 16 sep 2026 | 185.00 | 191.50 | 181.88 | 190.47 | +3.50% | 5.04 M |
| 15 sep 2026 | 181.71 | 188.28 | 180.22 | 184.03 | +1.56% | 3.57 M |
| 14 sep 2026 | 179.86 | 185.20 | 177.53 | 181.21 | −5.59% | 5.23 M |
| 11 sep 2026 | 192.40 | 196.71 | 189.73 | 191.93 | +0.31% | 3.42 M |
| 10 sep 2026 | 190.93 | 195.07 | 189.11 | 191.34 | −2.48% | 3.41 M |
| 9 sep 2026 | 196.41 | 204.50 | 194.56 | 196.20 | −1.79% | 4.28 M |
| 8 sep 2026 | 217.11 | 222.50 | 199.61 | 199.77 | −4.89% | 7.99 M |
| 4 sep 2026 | 190.99 | 216.90 | 190.45 | 210.05 | +10.30% | 13.76 M |
| 3 sep 2026 | 181.44 | 191.06 | 181.01 | 190.44 | +3.21% | 4.97 M |
| 2 sep 2026 | 170.00 | 185.50 | 168.70 | 184.52 | +6.89% | 6.99 M |
| 1 sep 2026 | 179.45 | 182.33 | 171.54 | 172.62 | −6.31% | 6.46 M |
| 31 ago 2026 | 177.73 | 184.99 | 176.20 | 184.24 | +2.88% | 4.62 M |
| 28 ago 2026 | 183.83 | 183.97 | 176.89 | 179.08 | −4.07% | 5.37 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.