XNAS
Datos históricos de Creative Media & Community Trust Corporation
Creative Media & Community Trust Corporation · CMCT
$3.87
▼ -0.03 (-0.78%)
Última operación · 10/10/2026, 19:32:36 UTC
- Variación en el periodo
- −99.39%
- Máximo
- US$1,441.00
- 17 de noviembre de 2025
- Mínimo
- US$1.78
- 29 de septiembre de 2026
- Volumen medio diario
- 0.25 M
Del 13 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 | 3.69 | 3.95 | 3.50 | 3.87 | +2.38% | 47,348.032 |
| 8 oct 2026 | 3.70 | 3.99 | 3.68 | 3.78 | +0.80% | 28,106.35 |
| 7 oct 2026 | 3.58 | 3.83 | 3.47 | 3.75 | +2.18% | 42,050.901 |
| 6 oct 2026 | 4.55 | 4.55 | 3.50 | 3.67 | −21.24% | 100,644.287 |
| 5 oct 2026 | 3.76 | 4.76 | 3.60 | 4.66 | +22.63% | 157,208.431 |
| 2 oct 2026 | 4.16 | 4.50 | 3.22 | 3.80 | +4.97% | 572,665.529 |
| 1 oct 2026 | 2.85 | 3.99 | 2.77 | 3.62 | +23.55% | 1.09 M |
| 30 sep 2026 | 2.01 | 3.94 | 1.94 | 2.93 | +52.60% | 32.52 M |
| 29 sep 2026 | 2.00 | 2.09 | 1.78 | 1.92 | −2.54% | 25,567.907 |
| 28 sep 2026 | 2.02 | 2.08 | 1.97 | 1.97 | −2.96% | 3,816.056 |
| 25 sep 2026 | 2.10 | 2.13 | 1.90 | 2.03 | −5.14% | 24,991.502 |
| 24 sep 2026 | 2.23 | 2.32 | 2.09 | 2.14 | −2.95% | 28,648.077 |
| 23 sep 2026 | 2.27 | 2.47 | 2.08 | 2.21 | −13.53% | 46,460.834 |
| 22 sep 2026 | 2.42 | 2.74 | 2.42 | 2.55 | +2.00% | 7,805.328 |
| 21 sep 2026 | 2.40 | 2.62 | 2.20 | 2.50 | +4.17% | 59,797.11 |
| 18 sep 2026 | 2.47 | 2.61 | 2.40 | 2.40 | −6.98% | 35,513.644 |
| 17 sep 2026 | 2.47 | 2.65 | 2.46 | 2.58 | +0.78% | 16,630.763 |
| 16 sep 2026 | 2.48 | 2.75 | 2.45 | 2.56 | +1.19% | 12,733.897 |
| 15 sep 2026 | 2.93 | 2.93 | 2.45 | 2.53 | −6.47% | 28,779.417 |
| 14 sep 2026 | 2.69 | 2.77 | 2.57 | 2.71 | +1.31% | 8,204.066 |
| 11 sep 2026 | 2.74 | 2.74 | 2.60 | 2.67 | −2.55% | 23,917.822 |
| 10 sep 2026 | 2.90 | 2.90 | 2.66 | 2.74 | −2.84% | 7,338.823 |
| 9 sep 2026 | 3.03 | 3.23 | 2.70 | 2.82 | −7.54% | 23,201.881 |
| 8 sep 2026 | 3.34 | 3.68 | 3.02 | 3.05 | −7.01% | 55,096.188 |
| 4 sep 2026 | 3.56 | 3.87 | 3.28 | 3.28 | −8.89% | 34,630.847 |
| 3 sep 2026 | 3.60 | 3.68 | 3.55 | 3.60 | +0.28% | 6,411.824 |
| 2 sep 2026 | 3.64 | 3.70 | 3.59 | 3.59 | −1.10% | 7,170.77 |
| 1 sep 2026 | 3.92 | 4.12 | 3.63 | 3.63 | −7.87% | 45,215.229 |
| 31 ago 2026 | 3.89 | 4.04 | 3.84 | 3.94 | +1.03% | 5,444.043 |
| 28 ago 2026 | 4.23 | 4.23 | 3.85 | 3.90 | −4.18% | 8,612.016 |
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.