XNAS
Datos históricos de Cre8 Enterprise Limited Class A Ordinary Shares
Cre8 Enterprise Limited Class A Ordinary Shares · CRE
$2.85
▲ +0.09 (+3.15%)
Última operación · 10/10/2026, 18:28:38 UTC
- Variación en el periodo
- −64%
- Máximo
- US$8.64
- 10 de octubre de 2025
- Mínimo
- US$1.68
- 11 de febrero de 2026
- Volumen medio diario
- 0.69 M
Del 10 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 | 2.82 | 2.98 | 2.82 | 2.86 | −4.67% | 40,598.19 |
| 8 oct 2026 | 2.73 | 3.80 | 2.66 | 3.00 | +13.21% | 2.57 M |
| 7 oct 2026 | 2.69 | 2.70 | 2.58 | 2.65 | +1.92% | 10,497.581 |
| 6 oct 2026 | 2.65 | 2.70 | 2.59 | 2.60 | −2.62% | 16,972.248 |
| 5 oct 2026 | 2.65 | 2.67 | 2.63 | 2.67 | −1.11% | 9,916.414 |
| 2 oct 2026 | 2.73 | 2.75 | 2.65 | 2.70 | −0.37% | 11,076.581 |
| 1 oct 2026 | 2.58 | 2.71 | 2.58 | 2.71 | +3.83% | 35,944.258 |
| 30 sep 2026 | 2.68 | 2.72 | 2.61 | 2.61 | 0.00% | 15,224.581 |
| 29 sep 2026 | 2.71 | 2.74 | 2.56 | 2.61 | −0.38% | 18,876.354 |
| 28 sep 2026 | 2.64 | 2.74 | 2.56 | 2.62 | −7.09% | 48,788.581 |
| 25 sep 2026 | 3.01 | 3.96 | 2.78 | 2.82 | −6.31% | 446,369.318 |
| 24 sep 2026 | 2.91 | 3.06 | 2.90 | 3.01 | +3.44% | 16,406.866 |
| 23 sep 2026 | 2.90 | 3.06 | 2.90 | 2.91 | −1.36% | 129,307.402 |
| 22 sep 2026 | 2.98 | 3.01 | 2.92 | 2.95 | −3.91% | 9,921.581 |
| 21 sep 2026 | 3.01 | 3.08 | 2.96 | 3.07 | +2.33% | 13,888.576 |
| 18 sep 2026 | 3.00 | 3.20 | 2.99 | 3.00 | +1.01% | 18,644.997 |
| 17 sep 2026 | 2.92 | 2.99 | 2.79 | 2.97 | +6.83% | 27,348.184 |
| 16 sep 2026 | 2.63 | 2.93 | 2.63 | 2.78 | +2.58% | 41,417.736 |
| 15 sep 2026 | 2.69 | 2.75 | 2.62 | 2.71 | −1.09% | 21,609.736 |
| 14 sep 2026 | 2.77 | 2.84 | 2.60 | 2.74 | −0.72% | 45,546.551 |
| 11 sep 2026 | 2.86 | 2.92 | 2.76 | 2.76 | −3.16% | 16,120.134 |
| 10 sep 2026 | 2.88 | 2.94 | 2.82 | 2.85 | +1.06% | 25,312.671 |
| 9 sep 2026 | 2.84 | 2.92 | 2.82 | 2.82 | 0.00% | 11,714.581 |
| 8 sep 2026 | 2.84 | 2.91 | 2.81 | 2.82 | −0.35% | 22,373.794 |
| 4 sep 2026 | 2.91 | 2.97 | 2.81 | 2.83 | −1.05% | 18,905.582 |
| 3 sep 2026 | 2.95 | 3.10 | 2.79 | 2.86 | −3.05% | 50,072.414 |
| 2 sep 2026 | 2.99 | 3.20 | 2.94 | 2.95 | −4.22% | 40,553.18 |
| 1 sep 2026 | 3.04 | 3.13 | 2.82 | 3.08 | −2.53% | 89,413.559 |
| 31 ago 2026 | 3.37 | 3.55 | 3.03 | 3.16 | −19.18% | 132,877.75 |
| 28 ago 2026 | 5.75 | 6.10 | 3.80 | 3.91 | −33.73% | 345,579.644 |
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.