XNAS
Datos históricos de Canton Strategic Holdings Inc
Canton Strategic Holdings Inc · CNTN
$2.11
▼ -0.01 (-0.47%)
Última operación · 10/10/2026, 17:41:59 UTC
- Variación en el periodo
- −57.37%
- Máximo
- US$5.27
- 26 de febrero de 2026
- Mínimo
- US$1.75
- 31 de julio de 2026
- Volumen medio diario
- 0.78 M
Del 18 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.14 | 2.20 | 2.09 | 2.11 | +1.44% | 726,149.066 |
| 8 oct 2026 | 2.21 | 2.24 | 2.05 | 2.08 | −7.96% | 1.35 M |
| 7 oct 2026 | 2.21 | 2.29 | 2.16 | 2.26 | −3.42% | 711,333.217 |
| 6 oct 2026 | 2.34 | 2.45 | 2.30 | 2.34 | +0.43% | 531,547.613 |
| 5 oct 2026 | 2.26 | 2.36 | 2.23 | 2.33 | +3.56% | 739,344.287 |
| 2 oct 2026 | 2.26 | 2.31 | 2.22 | 2.25 | +2.97% | 486,069.494 |
| 1 oct 2026 | 2.32 | 2.32 | 2.18 | 2.19 | −8.00% | 721,762.027 |
| 30 sep 2026 | 2.40 | 2.49 | 2.37 | 2.38 | −0.21% | 446,132.742 |
| 29 sep 2026 | 2.69 | 2.72 | 2.38 | 2.38 | −11.52% | 876,028.35 |
| 28 sep 2026 | 2.60 | 2.79 | 2.48 | 2.69 | +4.67% | 1.17 M |
| 25 sep 2026 | 2.37 | 2.72 | 2.37 | 2.57 | +11.26% | 1.53 M |
| 24 sep 2026 | 2.24 | 2.37 | 2.24 | 2.31 | +3.12% | 476,139.046 |
| 23 sep 2026 | 2.44 | 2.44 | 2.21 | 2.24 | −8.57% | 535,340.34 |
| 22 sep 2026 | 2.45 | 2.52 | 2.33 | 2.45 | +0.41% | 679,346.324 |
| 21 sep 2026 | 2.35 | 2.51 | 2.28 | 2.44 | +6.09% | 800,051.659 |
| 18 sep 2026 | 2.15 | 2.38 | 2.13 | 2.30 | +9.52% | 3.88 M |
| 17 sep 2026 | 2.13 | 2.18 | 2.08 | 2.10 | +2.94% | 697,458.064 |
| 16 sep 2026 | 2.02 | 2.09 | 1.94 | 2.04 | −0.24% | 1.2 M |
| 15 sep 2026 | 2.10 | 2.12 | 2.03 | 2.05 | −2.62% | 625,175.523 |
| 14 sep 2026 | 2.12 | 2.17 | 2.07 | 2.10 | −0.47% | 481,507.406 |
| 11 sep 2026 | 2.18 | 2.26 | 2.10 | 2.11 | −1.86% | 758,871.421 |
| 10 sep 2026 | 2.17 | 2.19 | 2.12 | 2.15 | −2.71% | 507,788.792 |
| 9 sep 2026 | 2.24 | 2.31 | 2.20 | 2.21 | −0.90% | 523,139.52 |
| 8 sep 2026 | 2.26 | 2.35 | 2.21 | 2.23 | −2.19% | 579,149.181 |
| 4 sep 2026 | 2.21 | 2.30 | 2.18 | 2.28 | +1.33% | 410,642.708 |
| 3 sep 2026 | 2.11 | 2.26 | 2.08 | 2.25 | +8.17% | 642,800.124 |
| 2 sep 2026 | 2.26 | 2.31 | 2.04 | 2.08 | −8.77% | 718,254.307 |
| 1 sep 2026 | 2.28 | 2.35 | 2.18 | 2.28 | 0.00% | 570,426.392 |
| 31 ago 2026 | 2.23 | 2.30 | 2.19 | 2.28 | +2.70% | 407,218.919 |
| 28 ago 2026 | 2.34 | 2.36 | 2.20 | 2.22 | −5.53% | 521,753.894 |
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.