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 )

12.40 -0.40 (-3.13%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2022 7.218 7.588 7.078 7.298 68,283 +0.38(+5.49%)
May 27, 2022 6.768 7.088 6.768 6.918 118,015 +0.22(+3.28%)
May 26, 2022 6.268 6.768 6.148 6.698 103,411 +0.25(+3.88%)
May 25, 2022 6.148 6.512 6.148 6.448 262,871 +0.28(+4.54%)
May 24, 2022 6.448 6.448 6.048 6.168 101,733 -0.44(-6.66%)
May 23, 2022 6.688 6.738 6.428 6.608 216,706 +0.07(+1.07%)
May 20, 2022 6.958 6.958 6.225 6.538 64,596 -0.23(-3.40%)
May 19, 2022 6.538 6.998 6.538 6.768 48,143 +0.25(+3.80%)
May 18, 2022 6.788 6.922 6.478 6.520 44,152 -0.46(-6.56%)
May 17, 2022 6.798 7.017 6.669 6.978 47,433 +0.48(+7.38%)
May 16, 2022 6.878 6.878 6.438 6.498 24,295 -0.53(-7.54%)
May 13, 2022 6.778 7.348 6.673 7.028 70,076 +0.83(+13.39%)
May 12, 2022 5.878 6.468 5.448 6.198 110,664 +0.02(+0.32%)
May 11, 2022 6.798 7.078 6.148 6.178 254,478 -1.18(-16.03%)
May 10, 2022 8.007 8.007 7.218 7.358 783,044 -0.28(-3.66%)
May 09, 2022 8.687 8.697 7.518 7.638 200,538 -1.58(-17.14%)
May 06, 2022 9.487 9.527 8.917 9.217 51,623 -0.38(-3.96%)
May 05, 2022 10.43 10.43 9.432 9.597 103,443 -1.03(-9.69%)
May 04, 2022 10.20 10.67 9.667 10.63 33,590 +0.55(+5.46%)
May 03, 2022 10.19 10.44 10.03 10.08 23,822 -0.12(-1.18%)
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.