XNAS
Datos históricos de ChronoScale Corporation
ChronoScale Corporation · CHRN
$18.59
▼ -0.04 (-0.22%)
Última operación · 10/10/2026, 17:29:11 UTC
- Variación en el periodo
- +40.62%
- Máximo
- US$30.00
- 15 de julio de 2026
- Mínimo
- US$12.27
- 5 de mayo de 2026
- Volumen medio diario
- 0.28 M
Del 5 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 | 19.13 | 19.46 | 18.21 | 18.59 | −2.31% | 108,216.873 |
| 8 oct 2026 | 19.41 | 19.88 | 18.49 | 19.03 | −3.74% | 125,573.767 |
| 7 oct 2026 | 18.44 | 20.15 | 18.44 | 19.77 | +2.54% | 123,647.451 |
| 6 oct 2026 | 18.90 | 19.56 | 18.40 | 19.28 | +3.66% | 99,840.093 |
| 5 oct 2026 | 19.19 | 19.75 | 18.32 | 18.60 | −3.18% | 132,172.133 |
| 2 oct 2026 | 19.97 | 20.93 | 19.10 | 19.21 | −0.83% | 155,847.728 |
| 1 oct 2026 | 19.73 | 20.22 | 18.75 | 19.37 | −1.82% | 98,322.996 |
| 30 sep 2026 | 19.64 | 20.42 | 19.50 | 19.73 | −0.10% | 67,128.732 |
| 29 sep 2026 | 20.04 | 20.33 | 18.94 | 19.75 | −0.33% | 78,195.343 |
| 28 sep 2026 | 19.51 | 20.20 | 19.00 | 19.82 | −0.18% | 92,765.396 |
| 25 sep 2026 | 21.99 | 21.99 | 19.65 | 19.85 | −9.15% | 169,738.903 |
| 24 sep 2026 | 20.27 | 22.58 | 20.27 | 21.85 | +6.53% | 170,000.239 |
| 23 sep 2026 | 21.35 | 21.78 | 20.00 | 20.51 | −3.25% | 75,340.776 |
| 22 sep 2026 | 21.54 | 22.39 | 21.12 | 21.20 | −2.26% | 153,782.887 |
| 21 sep 2026 | 20.76 | 21.85 | 20.54 | 21.69 | +6.22% | 120,836.39 |
| 18 sep 2026 | 20.17 | 20.69 | 19.50 | 20.42 | +1.44% | 118,473.691 |
| 17 sep 2026 | 18.80 | 20.38 | 18.68 | 20.13 | +7.94% | 130,142.762 |
| 16 sep 2026 | 18.16 | 18.78 | 17.90 | 18.65 | +4.42% | 65,323.113 |
| 15 sep 2026 | 18.79 | 19.38 | 17.78 | 17.86 | −5.05% | 62,503.118 |
| 14 sep 2026 | 18.14 | 19.53 | 18.00 | 18.81 | −1.00% | 95,479.238 |
| 11 sep 2026 | 18.16 | 19.18 | 18.00 | 19.00 | +5.73% | 93,551.745 |
| 10 sep 2026 | 18.00 | 18.61 | 17.76 | 17.97 | −1.16% | 101,731.764 |
| 9 sep 2026 | 20.87 | 21.23 | 17.88 | 18.18 | −13.68% | 326,513.863 |
| 8 sep 2026 | 20.07 | 22.00 | 19.65 | 21.06 | +3.95% | 147,892.071 |
| 4 sep 2026 | 19.60 | 20.59 | 19.51 | 20.26 | +0.90% | 138,626.195 |
| 3 sep 2026 | 19.01 | 20.66 | 18.80 | 20.08 | +5.63% | 149,875.498 |
| 2 sep 2026 | 17.60 | 19.35 | 17.55 | 19.01 | +7.64% | 110,532.742 |
| 1 sep 2026 | 17.90 | 18.30 | 17.30 | 17.66 | −2.86% | 153,918.219 |
| 31 ago 2026 | 19.46 | 19.46 | 17.40 | 18.18 | −2.99% | 194,204.162 |
| 28 ago 2026 | 21.54 | 22.22 | 18.54 | 18.74 | −9.62% | 205,167.967 |
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.