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: 8:00 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 (%)
Aug 31, 2022 6.378 6.438 6.205 6.290 16,998 +0.03(+0.45%)
Aug 30, 2022 6.458 6.458 6.118 6.262 17,618 -0.04(-0.63%)
Aug 29, 2022 6.138 6.428 6.108 6.301 68,395 +0.00(+0.05%)
Aug 26, 2022 6.808 6.818 6.258 6.298 138,828 -0.48(-7.12%)
Aug 25, 2022 6.748 6.828 6.618 6.781 35,928 +0.10(+1.55%)
Aug 24, 2022 6.568 6.798 6.568 6.678 54,256 +0.15(+2.32%)
Aug 23, 2022 6.548 6.778 6.448 6.527 41,332 +0.08(+1.22%)
Aug 22, 2022 6.518 6.648 6.418 6.448 36,103 -0.31(-4.59%)
Aug 19, 2022 7.028 7.028 6.738 6.758 40,102 -0.69(-9.25%)
Aug 18, 2022 7.573 7.573 7.398 7.446 18,187 -0.09(-1.14%)
Aug 17, 2022 7.758 7.758 7.508 7.533 175,909 -0.48(-6.05%)
Aug 16, 2022 8.357 8.357 7.857 8.017 56,339 -0.40(-4.75%)
Aug 15, 2022 8.337 8.496 8.197 8.417 22,657 +0.00(+0.00%)
Aug 12, 2022 8.017 8.427 7.957 8.417 56,391 +0.48(+6.05%)
Aug 11, 2022 8.447 8.626 7.867 7.937 172,853 -0.10(-1.19%)
Aug 10, 2022 7.862 8.037 7.628 8.033 77,204 +0.63(+8.45%)
Aug 09, 2022 7.698 7.698 7.353 7.408 51,394 -0.46(-5.84%)
Aug 08, 2022 7.857 8.247 7.758 7.867 60,884 +0.27(+3.55%)
Aug 05, 2022 7.308 7.767 7.308 7.598 29,657 +0.16(+2.16%)
Aug 04, 2022 7.847 8.077 7.388 7.437 57,663 +0.05(+0.67%)
Aug 03, 2022 6.928 7.407 6.928 7.388 36,531 +0.54(+7.95%)
Aug 02, 2022 6.438 6.938 6.438 6.843 83,236 +0.34(+5.16%)
Aug 01, 2022 6.478 6.658 6.408 6.508 29,042 -0.10(-1.59%)
Jul 29, 2022 6.448 6.628 6.368 6.613 29,717 +0.11(+1.77%)
Jul 28, 2022 6.208 6.528 6.058 6.498 68,010 +0.28(+4.50%)
Jul 27, 2022 5.808 6.278 5.808 6.218 220,931 +0.57(+10.04%)
Jul 26, 2022 5.988 5.988 5.638 5.651 27,432 -0.56(-9.04%)
Jul 25, 2022 6.288 6.319 6.145 6.212 15,897 -0.20(-3.13%)
Jul 22, 2022 6.888 6.937 6.353 6.413 23,532 -0.37(-5.52%)
Jul 21, 2022 6.538 6.788 6.458 6.788 41,274 +0.02(+0.30%)
Jul 20, 2022 6.458 6.903 6.448 6.768 51,482 +0.45(+7.12%)
Jul 19, 2022 5.838 6.328 5.778 6.318 113,339 +0.73(+13.06%)
Jul 18, 2022 5.438 5.978 5.438 5.588 137,037 +0.40(+7.71%)
Jul 15, 2022 5.128 5.238 5.008 5.188 78,200 +0.18(+3.62%)
Jul 14, 2022 4.808 5.068 4.739 5.007 27,999 +0.04(+0.86%)
Jul 13, 2022 4.808 5.038 4.748 4.964 21,590 -0.03(-0.67%)
Jul 12, 2022 5.088 5.198 4.948 4.997 23,851 -0.09(-1.79%)
Jul 11, 2022 5.358 5.398 5.068 5.088 78,468 -0.46(-8.35%)
Jul 08, 2022 5.218 5.748 5.218 5.552 173,448 +0.16(+3.02%)
Jul 07, 2022 4.958 5.403 4.958 5.389 9,146 +0.49(+10.02%)
Jul 06, 2022 5.018 5.018 4.828 4.898 20,892 -0.16(-3.16%)
Jul 05, 2022 4.509 5.068 4.439 5.058 39,057 +0.42(+9.05%)
Jul 01, 2022 4.609 4.659 4.529 4.639 71,567 +0.11(+2.43%)
Jun 30, 2022 4.629 4.686 4.440 4.529 28,848 -0.28(-5.78%)
Jun 29, 2022 4.948 4.948 4.737 4.806 20,922 -0.22(-4.42%)
Jun 28, 2022 5.418 5.498 4.998 5.028 33,835 -0.37(-6.85%)
Jun 27, 2022 5.558 5.558 5.258 5.398 36,047 -0.24(-4.26%)
Jun 24, 2022 5.488 5.648 5.468 5.638 40,168 +0.32(+6.01%)
Jun 23, 2022 5.078 5.318 4.988 5.318 14,317 +0.29(+5.77%)
Jun 22, 2022 5.138 5.323 5.008 5.028 44,102 -0.26(-4.91%)
Jun 21, 2022 5.228 5.868 5.228 5.288 126,049 +0.26(+5.18%)
Jun 17, 2022 4.938 5.128 4.918 5.028 139,628 +0.08(+1.72%)
Jun 16, 2022 5.048 5.108 4.878 4.943 297,781 -0.37(-6.89%)
Jun 15, 2022 5.078 5.358 5.018 5.308 79,518 +0.25(+4.94%)
Jun 14, 2022 5.048 5.150 4.848 5.058 173,505 +0.05(+0.94%)
Jun 13, 2022 5.168 5.418 4.916 5.011 80,091 -0.93(-15.61%)
Jun 10, 2022 5.998 6.068 5.857 5.938 48,932 -0.29(-4.65%)
Jun 09, 2022 6.608 6.608 6.220 6.228 25,693 -0.44(-6.60%)
Jun 08, 2022 6.628 6.911 6.628 6.668 14,574 -0.03(-0.45%)
Jun 07, 2022 6.404 6.709 6.378 6.698 26,766 -0.03(-0.45%)
Jun 06, 2022 6.888 7.008 6.697 6.728 15,531 +0.11(+1.66%)
Jun 03, 2022 6.788 6.828 6.528 6.618 60,335 -0.40(-5.70%)
Jun 02, 2022 6.648 7.108 6.648 7.018 28,231 +0.37(+5.56%)
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.