XNAS
Datos históricos de Cyngn Inc.
Cyngn Inc. · CYN
$0.53
▲ +0.01 (+0.99%)
Última operación · 10/10/2026, 21:33:40 UTC
- Variación en el periodo
- −90.45%
- Máximo
- US$6.73
- 14 de octubre de 2025
- Mínimo
- US$0.51
- 9 de octubre de 2026
- Volumen medio diario
- 1.23 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 | 0.56 | 0.56 | 0.51 | 0.53 | −4.75% | 339,530.018 |
| 8 oct 2026 | 0.60 | 0.61 | 0.55 | 0.55 | −9.26% | 234,841.224 |
| 7 oct 2026 | 0.61 | 0.62 | 0.59 | 0.61 | −0.64% | 145,422.226 |
| 6 oct 2026 | 0.66 | 0.66 | 0.60 | 0.61 | −3.94% | 172,411.756 |
| 5 oct 2026 | 0.68 | 0.70 | 0.64 | 0.64 | −5.88% | 197,243.354 |
| 2 oct 2026 | 0.70 | 0.71 | 0.66 | 0.68 | −3.34% | 154,775.297 |
| 1 oct 2026 | 0.76 | 0.77 | 0.69 | 0.70 | −6.65% | 278,656.384 |
| 30 sep 2026 | 0.71 | 0.76 | 0.70 | 0.75 | +5.20% | 285,393.853 |
| 29 sep 2026 | 0.67 | 0.76 | 0.66 | 0.71 | +8.41% | 694,922.127 |
| 28 sep 2026 | 0.70 | 0.71 | 0.64 | 0.66 | −4.70% | 214,500.511 |
| 25 sep 2026 | 0.71 | 0.71 | 0.68 | 0.69 | −3.16% | 126,833.539 |
| 24 sep 2026 | 0.75 | 0.76 | 0.70 | 0.71 | −7.46% | 154,224.765 |
| 23 sep 2026 | 0.78 | 0.78 | 0.75 | 0.77 | −0.88% | 70,941.647 |
| 22 sep 2026 | 0.76 | 0.80 | 0.75 | 0.78 | +2.21% | 126,478.452 |
| 21 sep 2026 | 0.78 | 0.79 | 0.74 | 0.76 | +0.64% | 177,148.798 |
| 18 sep 2026 | 0.73 | 0.76 | 0.73 | 0.76 | +3.59% | 178,001.402 |
| 17 sep 2026 | 0.74 | 0.75 | 0.72 | 0.73 | +1.01% | 133,234.431 |
| 16 sep 2026 | 0.81 | 0.81 | 0.71 | 0.72 | −9.60% | 338,992.534 |
| 15 sep 2026 | 0.78 | 0.82 | 0.71 | 0.80 | +5.36% | 385,048.389 |
| 14 sep 2026 | 0.78 | 0.79 | 0.75 | 0.76 | −4.67% | 117,605.017 |
| 11 sep 2026 | 0.80 | 0.81 | 0.78 | 0.79 | −1.38% | 106,171.144 |
| 10 sep 2026 | 0.86 | 0.86 | 0.80 | 0.81 | −2.95% | 168,437.986 |
| 9 sep 2026 | 0.89 | 0.90 | 0.81 | 0.83 | −5.98% | 318,841.968 |
| 8 sep 2026 | 0.88 | 0.96 | 0.88 | 0.88 | −1.66% | 306,339.435 |
| 4 sep 2026 | 0.97 | 0.97 | 0.88 | 0.90 | −8.38% | 482,794.223 |
| 3 sep 2026 | 0.98 | 1.00 | 0.97 | 0.98 | +1.03% | 68,321.038 |
| 2 sep 2026 | 0.99 | 1.00 | 0.97 | 0.97 | −2.42% | 122,816.062 |
| 1 sep 2026 | 1.05 | 1.05 | 0.99 | 0.99 | −5.32% | 155,021.389 |
| 31 ago 2026 | 1.04 | 1.06 | 1.03 | 1.05 | +0.96% | 84,346.153 |
| 28 ago 2026 | 1.10 | 1.10 | 1.04 | 1.04 | −5.45% | 93,004.404 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.