Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

13.91 +0.25 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.839 4.029 3.744 4.019 49,999 +0.23(+6.07%)
Nov 29, 2022 3.769 3.859 3.729 3.789 68,945 +0.02(+0.53%)
Nov 28, 2022 3.799 3.891 3.719 3.769 153,179 -0.15(-3.83%)
Nov 25, 2022 3.919 3.929 3.851 3.919 211,128 -0.01(-0.25%)
Nov 23, 2022 3.749 3.929 3.729 3.929 187,282 +0.16(+4.24%)
Nov 22, 2022 3.699 3.779 3.629 3.769 36,942 +0.14(+3.86%)
Nov 21, 2022 3.769 3.781 3.579 3.629 64,180 -0.22(-5.71%)
Nov 18, 2022 3.979 3.984 3.779 3.849 31,736 -0.09(-2.28%)
Nov 17, 2022 3.889 4.009 3.849 3.939 31,654 -0.12(-2.96%)
Nov 16, 2022 4.109 4.169 3.937 4.059 36,200 -0.22(-5.14%)
Nov 15, 2022 4.379 4.509 4.219 4.279 47,661 +0.04(+0.94%)
Nov 14, 2022 4.389 4.389 4.209 4.239 73,987 -0.14(-3.20%)
Nov 11, 2022 4.139 4.419 4.019 4.379 50,787 +0.08(+1.86%)
Nov 10, 2022 4.399 4.474 4.209 4.299 45,899 +0.28(+6.97%)
Nov 09, 2022 4.259 4.299 3.999 4.019 126,647 -0.51(-11.18%)
Nov 08, 2022 4.928 5.081 4.329 4.525 46,375 -0.62(-12.12%)
Nov 07, 2022 5.278 5.278 5.058 5.148 20,574 -0.11(-2.09%)
Nov 04, 2022 5.318 5.388 5.063 5.258 37,948 +0.22(+4.37%)
Nov 03, 2022 5.058 5.248 5.008 5.038 74,455 -0.15(-2.89%)
Nov 02, 2022 5.528 5.168 5.188 28,402 -0.32(-5.81%)
Nov 01, 2022 5.828 5.888 5.498 5.508 32,828 -0.16(-2.82%)
Oct 31, 2022 5.908 5.978 5.648 5.668 22,603 -0.24(-4.06%)
Oct 28, 2022 5.748 5.918 5.678 5.908 8,244 +0.13(+2.25%)
Oct 27, 2022 5.958 6.008 5.768 5.778 31,395 -0.13(-2.20%)
Oct 26, 2022 5.908 6.268 5.908 5.908 18,039 -0.06(-1.01%)
Oct 25, 2022 5.428 5.998 5.428 5.968 14,856 +0.54(+9.94%)
Oct 24, 2022 5.398 5.468 5.208 5.428 74,741 +0.09(+1.69%)
Oct 21, 2022 5.078 5.343 5.008 5.338 24,053 +0.20(+3.89%)
Oct 20, 2022 5.178 5.418 5.108 5.138 44,837 -0.02(-0.39%)
Oct 19, 2022 5.238 5.297 5.098 5.158 17,151 -0.15(-2.82%)
Oct 18, 2022 5.618 5.648 5.238 5.308 25,704 -0.15(-2.82%)
Oct 17, 2022 5.388 5.563 5.388 5.463 22,290 +0.29(+5.69%)
Oct 14, 2022 5.628 5.647 5.138 5.168 14,885 -0.31(-5.66%)
Oct 13, 2022 5.098 5.556 5.018 5.478 51,953 +0.03(+0.55%)
Oct 12, 2022 5.378 5.458 5.288 5.448 7,173 +0.03(+0.48%)
Oct 11, 2022 5.488 5.568 5.248 5.422 29,047 -0.06(-1.02%)
Oct 10, 2022 5.628 5.638 5.427 5.478 11,596 -0.11(-1.97%)
Oct 07, 2022 5.848 5.848 5.521 5.588 24,371 -0.43(-7.14%)
Oct 06, 2022 6.018 6.168 5.938 6.018 12,345 -0.05(-0.82%)
Oct 05, 2022 5.998 6.097 5.798 6.068 35,396 -0.09(-1.54%)
Oct 04, 2022 5.988 6.163 5.978 6.163 37,636 +0.53(+9.50%)
Oct 03, 2022 5.488 5.708 5.408 5.628 75,353 +0.17(+3.11%)
Sep 30, 2022 5.378 5.738 5.378 5.458 28,633 +0.04(+0.74%)
Sep 29, 2022 5.508 5.503 5.318 5.418 21,433 -0.32(-5.57%)
Sep 28, 2022 5.398 5.777 5.398 5.738 35,538 +0.33(+6.08%)
Sep 27, 2022 5.528 5.698 5.313 5.409 20,024 +0.09(+1.71%)
Sep 26, 2022 5.308 5.548 5.268 5.318 22,083 -0.01(-0.19%)
Sep 23, 2022 5.298 5.408 5.183 5.328 41,334 -0.17(-3.08%)
Sep 22, 2022 5.758 5.768 5.443 5.498 22,908 -0.24(-4.19%)
Sep 21, 2022 5.748 6.058 5.678 5.738 76,622 +0.03(+0.53%)
Sep 20, 2022 5.818 5.858 5.688 5.708 27,214 -0.20(-3.38%)
Sep 19, 2022 5.888 5.978 5.763 5.908 93,517 -0.10(-1.66%)
Sep 16, 2022 6.198 6.198 5.998 6.008 15,878 -0.35(-5.45%)
Sep 15, 2022 6.348 6.718 6.328 6.355 42,431 -0.12(-1.90%)
Sep 14, 2022 6.468 6.498 6.348 6.478 13,348 +0.02(+0.31%)
Sep 13, 2022 6.618 6.698 6.428 6.458 49,323 -0.68(-9.47%)
Sep 12, 2022 7.088 7.168 6.928 7.134 27,298 +0.21(+2.97%)
Sep 09, 2022 6.838 6.967 6.718 6.928 54,261 +0.44(+6.78%)
Sep 08, 2022 5.998 6.488 5.967 6.488 30,332 +0.40(+6.60%)
Sep 07, 2022 5.868 6.098 5.728 6.086 7,219 +0.32(+5.51%)
Sep 06, 2022 5.988 6.054 5.758 5.768 11,611 -0.19(-3.23%)
Sep 02, 2022 6.238 6.248 5.928 5.960 29,106 -0.13(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.