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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 10.96 11.09 9.440 9.670 124,849 -1.21(-11.12%)
Dec 28, 2023 11.01 11.22 10.56 10.88 84,226 -0.49(-4.31%)
Dec 27, 2023 10.50 11.45 10.50 11.37 128,872 +1.07(+10.39%)
Dec 26, 2023 10.31 10.39 9.980 10.30 45,299 +0.07(+0.68%)
Dec 22, 2023 9.720 10.53 9.600 10.23 61,484 +0.51(+5.25%)
Dec 21, 2023 9.270 9.730 9.270 9.720 35,663 +0.53(+5.82%)
Dec 20, 2023 9.500 9.730 9.186 9.186 77,326 +0.10(+1.05%)
Dec 19, 2023 9.000 9.330 8.780 9.090 97,318 +0.35(+4.00%)
Dec 18, 2023 8.100 8.900 8.100 8.740 113,593 +0.49(+5.94%)
Dec 15, 2023 8.440 8.470 8.210 8.250 41,086 -0.23(-2.71%)
Dec 14, 2023 8.370 8.500 8.210 8.480 66,085 +0.20(+2.42%)
Dec 13, 2023 7.620 8.300 7.530 8.280 38,714 +0.59(+7.67%)
Dec 12, 2023 7.780 7.800 7.530 7.690 40,011 +0.13(+1.72%)
Dec 11, 2023 8.040 8.040 7.500 7.560 134,166 -0.82(-9.79%)
Dec 08, 2023 7.930 8.400 7.930 8.380 32,465 +0.44(+5.54%)
Dec 07, 2023 7.700 8.020 7.510 7.940 61,969 +0.18(+2.32%)
Dec 06, 2023 8.190 8.230 7.690 7.760 47,899 -0.33(-4.11%)
Dec 05, 2023 7.990 8.450 7.960 8.093 73,907 +0.02(+0.28%)
Dec 04, 2023 8.130 8.260 7.710 8.070 97,087 +0.57(+7.60%)
Dec 01, 2023 7.110 7.500 7.020 7.500 115,796 +0.40(+5.62%)
Nov 30, 2023 7.170 7.188 6.920 7.101 18,457 -0.06(-0.89%)
Nov 29, 2023 7.180 7.250 7.000 7.165 40,689 -0.01(-0.21%)
Nov 28, 2023 6.790 7.180 6.790 7.180 54,104 +0.55(+8.30%)
Nov 27, 2023 6.610 6.850 6.470 6.630 33,028 -0.17(-2.50%)
Nov 24, 2023 6.540 6.800 6.540 6.800 16,344 +0.38(+5.84%)
Nov 22, 2023 6.340 6.520 6.060 6.425 130,202 +0.10(+1.58%)
Nov 21, 2023 6.380 6.400 6.140 6.325 18,261 -0.12(-1.79%)
Nov 20, 2023 6.140 6.570 6.140 6.440 14,382 +0.32(+5.22%)
Nov 17, 2023 6.000 6.140 5.996 6.120 36,716 +0.16(+2.73%)
Nov 16, 2023 6.160 6.190 5.900 5.957 39,907 -0.32(-5.14%)
Nov 15, 2023 5.900 6.290 5.841 6.280 29,118 +0.52(+9.03%)
Nov 14, 2023 5.960 6.050 5.660 5.760 18,682 -0.13(-2.29%)
Nov 13, 2023 5.950 5.980 5.690 5.895 13,309 -0.08(-1.26%)
Nov 10, 2023 6.080 6.199 5.830 5.970 13,699 -0.04(-0.75%)
Nov 09, 2023 6.320 6.540 6.000 6.015 42,867 +0.17(+3.00%)
Nov 08, 2023 6.000 6.000 5.750 5.840 65,545 -0.16(-2.67%)
Nov 07, 2023 5.840 6.090 5.800 6.000 19,666 +0.12(+2.04%)
Nov 06, 2023 6.080 6.226 5.810 5.880 55,576 -0.22(-3.61%)
Nov 03, 2023 5.890 6.140 5.870 6.100 29,465 +0.20(+3.30%)
Nov 02, 2023 5.780 5.930 5.662 5.905 33,941 +0.36(+6.57%)
Nov 01, 2023 5.520 5.541 5.385 5.541 6,877 +0.15(+2.80%)
Oct 31, 2023 5.390 5.460 5.240 5.390 13,633 -0.00(-0.08%)
Oct 30, 2023 5.450 5.620 5.290 5.394 14,651 +0.06(+1.21%)
Oct 27, 2023 5.410 5.540 5.230 5.330 15,567 +0.04(+0.76%)
Oct 26, 2023 5.530 5.540 5.290 5.290 34,772 -0.35(-6.21%)
Oct 25, 2023 5.750 5.839 5.520 5.640 46,957 +0.09(+1.62%)
Oct 24, 2023 5.600 5.880 5.400 5.550 50,385 +0.32(+6.12%)
Oct 23, 2023 4.980 5.230 4.800 5.230 15,654 +0.42(+8.84%)
Oct 20, 2023 4.840 4.903 4.750 4.805 15,501 +0.06(+1.27%)
Oct 19, 2023 4.805 4.840 4.650 4.745 15,044 +0.02(+0.48%)
Oct 18, 2023 4.890 4.890 4.700 4.722 12,469 -0.25(-4.99%)
Oct 17, 2023 4.740 4.970 4.740 4.970 11,761 +0.10(+2.12%)
Oct 16, 2023 5.080 5.080 4.750 4.867 30,717 +0.23(+5.02%)
Oct 13, 2023 4.830 4.830 4.620 4.634 38,604 -0.12(-2.62%)
Oct 12, 2023 4.790 4.840 4.759 4.759 3,642 -0.11(-2.17%)
Oct 11, 2023 4.980 4.988 4.810 4.864 27,006 -0.15(-3.08%)
Oct 10, 2023 4.995 5.140 4.970 5.019 3,440 +0.07(+1.39%)
Oct 09, 2023 4.830 5.070 4.830 4.950 13,294 -0.10(-1.98%)
Oct 06, 2023 4.840 5.080 4.800 5.050 9,716 +0.28(+5.89%)
Oct 05, 2023 4.790 4.809 4.740 4.769 10,304 -0.01(-0.23%)
Oct 04, 2023 4.740 4.780 4.600 4.780 8,466 +0.13(+2.80%)
Oct 03, 2023 4.910 4.910 4.610 4.650 27,194 -0.37(-7.37%)
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.