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: 6:30 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 (%)
Jan 31, 2023 4.480 4.610 4.480 4.560 172,293 +0.07(+1.56%)
Jan 30, 2023 4.650 4.650 4.440 4.490 36,629 -0.14(-3.02%)
Jan 27, 2023 4.480 4.701 4.480 4.630 13,857 +0.19(+4.29%)
Jan 26, 2023 4.610 4.610 4.360 4.439 8,743 -0.00(-0.01%)
Jan 25, 2023 4.250 4.480 4.250 4.440 7,061 -0.03(-0.67%)
Jan 24, 2023 4.510 4.560 4.451 4.470 32,510 -0.07(-1.64%)
Jan 23, 2023 4.380 4.560 4.380 4.545 90,295 +0.17(+4.00%)
Jan 20, 2023 4.160 4.400 4.160 4.370 16,568 +0.25(+6.07%)
Jan 19, 2023 4.040 4.200 4.030 4.120 18,171 +0.01(+0.24%)
Jan 18, 2023 4.420 4.439 4.110 4.110 28,266 -0.24(-5.52%)
Jan 17, 2023 4.250 4.375 4.240 4.350 48,259 +0.16(+3.71%)
Jan 13, 2023 4.030 4.200 4.008 4.194 10,774 +0.10(+2.51%)
Jan 12, 2023 3.910 4.095 3.870 4.092 17,490 +0.20(+5.18%)
Jan 11, 2023 3.900 3.900 3.825 3.890 17,424 +0.00(+0.01%)
Jan 10, 2023 3.610 3.890 3.610 3.890 50,153 +0.25(+6.87%)
Jan 09, 2023 3.610 3.730 3.550 3.640 47,220 +0.16(+4.60%)
Jan 06, 2023 3.360 3.480 3.290 3.480 29,790 +0.12(+3.57%)
Jan 05, 2023 3.490 3.490 3.320 3.360 6,009 -0.20(-5.62%)
Jan 04, 2023 3.390 3.630 3.380 3.560 299,542 +0.21(+6.27%)
Jan 03, 2023 3.370 3.410 3.270 3.350 19,424 +0.06(+1.80%)
Dec 30, 2022 3.240 3.320 3.171 3.291 77,545 +0.01(+0.33%)
Dec 29, 2022 3.160 3.290 3.160 3.280 40,406 +0.20(+6.49%)
Dec 28, 2022 3.130 3.175 3.080 3.080 114,522 -0.10(-3.14%)
Dec 27, 2022 3.320 3.320 3.150 3.180 33,552 -0.12(-3.64%)
Dec 23, 2022 3.310 3.320 3.249 3.300 18,029 +0.02(+0.64%)
Dec 22, 2022 3.359 3.359 3.229 3.279 29,847 -0.12(-3.53%)
Dec 21, 2022 3.389 3.459 3.389 3.399 16,060 +0.05(+1.49%)
Dec 20, 2022 3.379 3.467 3.349 3.349 25,674 -0.01(-0.30%)
Dec 19, 2022 3.439 3.439 3.359 3.359 21,706 -0.09(-2.61%)
Dec 16, 2022 3.539 3.568 3.409 3.449 39,382 -0.11(-3.09%)
Dec 15, 2022 3.629 3.649 3.542 3.559 28,647 -0.17(-4.56%)
Dec 14, 2022 3.719 3.868 3.719 3.729 45,743 -0.01(-0.27%)
Dec 13, 2022 3.969 4.010 3.699 3.739 38,332 -0.03(-0.75%)
Dec 12, 2022 3.689 3.769 3.689 3.767 16,241 +0.03(+0.75%)
Dec 09, 2022 3.769 3.807 3.729 3.739 44,336 -0.11(-2.86%)
Dec 08, 2022 3.739 3.849 3.739 3.849 61,185 +0.15(+4.05%)
Dec 07, 2022 3.669 3.759 3.669 3.699 79,599 -0.06(-1.60%)
Dec 06, 2022 3.829 3.899 3.669 3.759 107,029 -0.13(-3.29%)
Dec 05, 2022 4.099 4.099 3.820 3.887 78,070 -0.21(-5.17%)
Dec 02, 2022 3.979 4.109 3.929 4.099 30,320 +0.03(+0.74%)
Dec 01, 2022 4.029 4.109 3.999 4.069 37,719 +0.05(+1.24%)
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%)
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.