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 (%)
Jan 31, 2024 7.520 7.950 7.480 7.550 32,913 -0.21(-2.71%)
Jan 30, 2024 7.890 7.910 7.630 7.760 21,764 -0.06(-0.77%)
Jan 29, 2024 7.520 8.000 7.440 7.820 26,691 +0.32(+4.27%)
Jan 26, 2024 7.200 7.550 7.140 7.500 29,297 +0.54(+7.69%)
Jan 25, 2024 6.770 6.965 6.680 6.965 9,551 +0.27(+4.10%)
Jan 24, 2024 7.000 7.080 6.680 6.690 36,455 -0.05(-0.74%)
Jan 23, 2024 6.840 7.000 6.600 6.740 20,445 -0.30(-4.26%)
Jan 22, 2024 6.900 7.300 6.850 7.040 66,202 -0.08(-1.12%)
Jan 19, 2024 7.050 7.140 6.670 7.120 89,728 +0.11(+1.57%)
Jan 18, 2024 7.430 7.690 7.010 7.010 63,600 -0.34(-4.66%)
Jan 17, 2024 7.310 7.460 7.230 7.353 54,887 -0.07(-0.90%)
Jan 16, 2024 7.450 7.740 7.230 7.420 59,311 -0.24(-3.13%)
Jan 12, 2024 8.340 8.340 7.580 7.660 200,421 -0.82(-9.67%)
Jan 11, 2024 9.750 10.09 8.260 8.480 241,097 -0.69(-7.52%)
Jan 10, 2024 8.990 9.600 8.810 9.170 62,287 -0.09(-0.97%)
Jan 09, 2024 9.480 9.500 9.050 9.260 51,837 -0.22(-2.32%)
Jan 08, 2024 9.280 9.600 8.700 9.480 86,745 +0.40(+4.41%)
Jan 05, 2024 9.470 9.470 9.060 9.080 45,529 -0.45(-4.72%)
Jan 04, 2024 9.210 9.740 9.190 9.530 82,647 +0.53(+5.89%)
Jan 03, 2024 8.910 9.404 8.750 9.000 46,777 -0.55(-5.76%)
Jan 02, 2024 10.40 10.59 9.380 9.550 124,028 -0.12(-1.24%)
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%)
Oct 02, 2023 5.140 5.140 4.970 5.020 7,524 +0.08(+1.62%)
Sep 29, 2023 5.120 5.140 4.890 4.940 14,522 -0.01(-0.20%)
Sep 28, 2023 4.850 5.154 4.829 4.950 18,136 +0.23(+4.87%)
Sep 27, 2023 4.840 4.890 4.690 4.720 10,064 -0.01(-0.21%)
Sep 26, 2023 4.860 4.950 4.730 4.730 14,371 -0.14(-2.87%)
Sep 25, 2023 4.770 4.905 4.860 4.870 13,695 +0.00(+0.08%)
Sep 22, 2023 5.030 5.080 4.866 4.866 6,804 -0.12(-2.48%)
Sep 21, 2023 5.080 5.080 4.990 4.990 37,586 -0.14(-2.73%)
Sep 20, 2023 5.320 5.380 5.130 5.130 12,081 -0.15(-2.84%)
Sep 19, 2023 5.370 5.464 5.270 5.280 6,122 -0.11(-2.04%)
Sep 18, 2023 5.550 5.620 5.380 5.390 38,275 +0.04(+0.68%)
Sep 15, 2023 5.480 5.480 5.280 5.354 3,760 -0.12(-2.11%)
Sep 14, 2023 5.587 5.587 5.360 5.469 6,972 +0.11(+2.03%)
Sep 13, 2023 5.323 5.423 5.300 5.360 5,612 +0.04(+0.75%)
Sep 12, 2023 5.440 5.718 5.310 5.320 12,726 -0.01(-0.26%)
Sep 11, 2023 5.490 5.610 5.300 5.334 14,600 -0.18(-3.21%)
Sep 08, 2023 5.600 5.610 5.430 5.511 7,825 -0.06(-1.07%)
Sep 07, 2023 5.427 5.740 5.427 5.570 3,111 -0.01(-0.13%)
Sep 06, 2023 5.580 5.630 5.500 5.577 3,458 +0.06(+1.03%)
Sep 05, 2023 5.580 5.650 5.520 5.520 10,919 -0.16(-2.82%)
Sep 01, 2023 5.800 5.810 5.550 5.680 16,118 -0.03(-0.53%)
Aug 31, 2023 6.000 6.050 5.710 5.710 6,872 -0.25(-4.19%)
Aug 30, 2023 6.000 6.100 5.910 5.960 5,717 -0.06(-1.00%)
Aug 29, 2023 5.310 6.220 5.310 6.020 41,148 +0.71(+13.37%)
Aug 28, 2023 5.340 5.480 5.310 5.310 20,114 +0.04(+0.76%)
Aug 25, 2023 5.400 5.400 5.242 5.270 22,409 -0.01(-0.19%)
Aug 24, 2023 5.510 5.588 5.280 5.280 19,628 -0.39(-6.88%)
Aug 23, 2023 5.390 5.690 5.390 5.670 7,783 +0.33(+6.18%)
Aug 22, 2023 5.540 5.565 5.340 5.340 8,627 -0.07(-1.29%)
Aug 21, 2023 5.430 5.540 5.310 5.410 38,879 -0.12(-2.17%)
Aug 18, 2023 5.350 5.580 5.350 5.530 35,276 -0.11(-1.97%)
Aug 17, 2023 5.890 5.930 5.630 5.641 35,532 -0.33(-5.51%)
Aug 16, 2023 6.100 6.210 5.970 5.970 13,774 -0.19(-3.10%)
Aug 15, 2023 6.360 6.390 6.150 6.161 15,191 -0.24(-3.74%)
Aug 14, 2023 6.370 6.500 6.275 6.400 15,419 -0.19(-2.88%)
Aug 11, 2023 6.460 6.590 6.310 6.590 17,501 +0.03(+0.46%)
Aug 10, 2023 6.650 6.815 6.410 6.560 10,980 -0.04(-0.61%)
Aug 09, 2023 6.930 6.930 6.600 6.600 11,825 -0.38(-5.44%)
Aug 08, 2023 6.790 7.000 6.610 6.980 10,846 +0.30(+4.49%)
Aug 07, 2023 6.820 6.820 6.410 6.680 22,193 -0.18(-2.62%)
Aug 04, 2023 7.240 7.240 6.825 6.860 24,858 -0.34(-4.67%)
Aug 03, 2023 7.190 7.250 7.020 7.196 6,674 +0.07(+0.93%)
Aug 02, 2023 7.400 7.560 7.121 7.130 85,789 -0.37(-4.93%)
Aug 01, 2023 7.480 7.610 7.190 7.500 11,263 -0.18(-2.34%)
Jul 31, 2023 7.550 7.870 7.550 7.680 12,667 +0.19(+2.54%)
Jul 28, 2023 7.400 7.650 7.250 7.490 10,356 +0.24(+3.31%)
Jul 27, 2023 7.960 7.960 7.250 7.250 23,762 -0.48(-6.21%)
Jul 26, 2023 7.570 7.730 7.450 7.730 11,386 +0.25(+3.34%)
Jul 25, 2023 7.590 7.715 7.480 7.480 26,297 +0.04(+0.54%)
Jul 24, 2023 7.530 7.580 7.310 7.440 82,391 -0.12(-1.56%)
Jul 21, 2023 7.840 7.840 7.440 7.558 17,089 -0.04(-0.56%)
Jul 20, 2023 8.100 8.100 7.600 7.600 23,732 -0.43(-5.33%)
Jul 19, 2023 7.940 8.190 7.850 8.027 36,023 +0.15(+1.94%)
Jul 18, 2023 7.840 7.950 7.640 7.875 44,968 -0.01(-0.12%)
Jul 17, 2023 8.080 8.370 7.800 7.885 28,699 -0.15(-1.81%)
Jul 14, 2023 8.400 8.610 7.860 8.030 38,487 -0.38(-4.51%)
Jul 13, 2023 7.500 8.529 7.470 8.410 39,744 +0.99(+13.34%)
Jul 12, 2023 7.640 7.680 7.270 7.420 51,192 -0.09(-1.20%)
Jul 11, 2023 7.250 7.510 7.080 7.510 55,678 +0.23(+3.11%)
Jul 10, 2023 6.960 7.300 6.690 7.283 34,701 +0.29(+4.20%)
Jul 07, 2023 6.540 7.090 6.540 6.990 32,024 +0.44(+6.77%)
Jul 06, 2023 6.670 6.690 6.390 6.547 28,957 -0.24(-3.58%)
Jul 05, 2023 6.420 6.790 6.420 6.790 35,986 +0.19(+2.88%)
Jul 03, 2023 6.178 6.690 6.155 6.600 38,262 +0.50(+8.14%)
Jun 30, 2023 6.170 6.200 5.780 6.103 19,452 +0.08(+1.38%)
Jun 29, 2023 5.900 6.160 5.900 6.020 20,837 +0.07(+1.18%)
Jun 28, 2023 5.740 5.990 5.662 5.950 49,526 +0.16(+2.76%)
Jun 27, 2023 5.520 5.800 5.500 5.790 8,818 +0.37(+6.83%)
Jun 26, 2023 5.620 5.795 5.320 5.420 54,453 -0.21(-3.66%)
Jun 23, 2023 5.450 5.675 5.320 5.626 9,520 +0.08(+1.37%)
Jun 22, 2023 5.500 5.580 5.370 5.550 5,139 -0.07(-1.25%)
Jun 21, 2023 5.480 5.640 5.480 5.620 18,690 +0.23(+4.27%)
Jun 20, 2023 5.080 5.396 5.040 5.390 27,737 +0.37(+7.46%)
Jun 16, 2023 4.890 5.030 4.720 5.016 52,552 +0.19(+3.84%)
Jun 15, 2023 4.700 4.847 4.640 4.830 40,362 -0.09(-1.83%)
May 08, 2023 5.000 5.010 4.800 4.920 18,830 -0.23(-4.47%)
May 05, 2023 4.985 5.230 4.985 5.150 32,406 +0.30(+6.19%)
May 04, 2023 4.850 4.930 4.750 4.850 4,821 +0.10(+2.15%)
May 03, 2023 4.880 4.880 4.748 4.748 13,899 -0.20(-4.08%)
May 02, 2023 4.820 5.020 4.770 4.950 23,322 +0.20(+4.30%)
May 01, 2023 4.913 4.914 4.693 4.746 28,362 -0.33(-6.41%)
Apr 28, 2023 4.960 5.200 4.860 5.071 6,172 +0.04(+0.84%)
Apr 27, 2023 4.880 5.070 4.810 5.029 14,143 +0.20(+4.22%)
Apr 26, 2023 4.940 5.175 4.825 4.825 39,327 +0.08(+1.69%)
Apr 25, 2023 4.730 4.744 4.570 4.744 6,629 +0.02(+0.51%)
Apr 24, 2023 4.860 4.860 4.660 4.720 17,095 -0.13(-2.68%)
Apr 21, 2023 5.060 5.060 4.801 4.850 15,743 -0.05(-1.06%)
Apr 20, 2023 5.150 5.190 4.890 4.902 34,319 -0.36(-6.83%)
Apr 19, 2023 5.330 5.410 5.250 5.261 13,555 -0.31(-5.54%)
Apr 18, 2023 5.730 5.800 5.470 5.570 11,016 +0.13(+2.33%)
Apr 17, 2023 5.430 5.510 5.330 5.443 40,418 -0.15(-2.73%)
Apr 14, 2023 5.800 5.900 5.462 5.595 22,942 -0.11(-2.01%)
Apr 13, 2023 5.450 5.750 5.450 5.710 14,681 +0.43(+8.12%)
Apr 12, 2023 5.460 5.570 5.280 5.281 13,642 -0.20(-3.63%)
Apr 11, 2023 5.280 5.600 5.235 5.480 34,001 +0.40(+7.88%)
Apr 10, 2023 4.770 5.100 4.660 5.080 20,249 +0.33(+6.95%)
Apr 06, 2023 4.650 4.860 4.570 4.750 25,263 +0.05(+1.06%)
Apr 05, 2023 4.900 4.900 4.690 4.700 2,331 -0.21(-4.19%)
Apr 04, 2023 4.950 4.950 4.797 4.906 2,819 -0.08(-1.69%)
Apr 03, 2023 4.880 5.000 4.790 4.990 9,920 +0.05(+1.09%)
Mar 31, 2023 4.850 5.030 4.830 4.936 14,660 +0.22(+4.58%)
Mar 30, 2023 4.770 4.810 4.660 4.720 27,376 -0.01(-0.16%)
Mar 29, 2023 4.480 4.730 4.480 4.727 32,076 +0.39(+8.93%)
Mar 28, 2023 4.140 4.340 4.140 4.340 16,829 +0.07(+1.64%)
Mar 27, 2023 4.480 4.480 4.180 4.270 33,364 -0.23(-5.20%)
Mar 24, 2023 4.500 4.560 4.430 4.504 33,587 -0.09(-1.86%)
Mar 23, 2023 4.350 4.780 4.350 4.590 53,927 -0.07(-1.51%)
Mar 22, 2023 5.050 5.080 4.661 4.661 14,484 -0.40(-7.98%)
Mar 21, 2023 4.850 5.070 4.810 5.065 40,708 +0.31(+6.41%)
Mar 20, 2023 4.970 4.970 4.700 4.760 11,849 -0.02(-0.38%)
Mar 17, 2023 4.600 4.830 4.575 4.778 29,780 +0.31(+6.89%)
Mar 16, 2023 4.260 4.480 4.260 4.470 21,789 +0.21(+5.02%)
Mar 15, 2023 4.280 4.320 4.150 4.256 26,936 -0.03(-0.78%)
Mar 14, 2023 4.410 4.450 4.200 4.290 25,365 +0.20(+4.79%)
Mar 13, 2023 3.820 4.150 3.610 4.094 34,557 +0.33(+8.88%)
Mar 10, 2023 3.950 3.950 3.690 3.760 112,633 -0.24(-6.01%)
Mar 09, 2023 4.250 4.320 3.990 4.000 23,547 -0.32(-7.41%)
Mar 08, 2023 4.250 4.340 4.220 4.320 12,513 +0.03(+0.70%)
Mar 07, 2023 4.420 4.430 4.290 4.290 61,841 -0.15(-3.38%)
Mar 06, 2023 4.480 4.650 4.440 4.440 23,223 -0.03(-0.67%)
Mar 03, 2023 4.390 4.490 4.370 4.470 16,251 +0.04(+0.90%)
Mar 02, 2023 4.340 4.430 4.290 4.430 7,505 -0.07(-1.56%)
Mar 01, 2023 4.560 4.560 4.430 4.500 8,585 -0.05(-1.08%)
Feb 28, 2023 4.430 4.610 4.420 4.549 25,343 +0.12(+2.69%)
Feb 27, 2023 4.470 4.510 4.393 4.430 13,729 +0.03(+0.69%)
Feb 24, 2023 4.550 4.550 4.320 4.400 25,356 -0.16(-3.51%)
Feb 23, 2023 4.625 4.660 4.472 4.560 26,392 +0.01(+0.22%)
Feb 22, 2023 4.600 4.669 4.450 4.550 13,430 -0.02(-0.44%)
Feb 21, 2023 4.790 4.830 4.550 4.570 29,530 -0.29(-5.97%)
Feb 17, 2023 4.700 4.860 4.640 4.860 11,734 +0.11(+2.32%)
Feb 16, 2023 4.820 5.100 4.690 4.750 30,398 -0.14(-2.83%)
Feb 15, 2023 4.610 4.891 4.570 4.888 16,215 +0.36(+7.91%)
Feb 14, 2023 4.280 4.600 4.280 4.530 30,707 +0.18(+4.14%)
Feb 13, 2023 4.310 4.350 4.240 4.350 5,273 +0.00(+0.00%)
Feb 10, 2023 4.410 4.480 4.320 4.350 15,216 -0.12(-2.71%)
Feb 09, 2023 4.950 4.950 4.400 4.471 41,732 -0.40(-8.19%)
Feb 08, 2023 4.980 5.070 4.850 4.870 10,655 -0.10(-2.01%)
Feb 07, 2023 4.930 5.000 4.800 4.970 31,174 -0.02(-0.42%)
Feb 06, 2023 4.980 5.035 4.890 4.991 17,073 -0.04(-0.77%)
Feb 03, 2023 5.040 5.420 5.030 5.030 172,678 -0.27(-5.09%)
Feb 02, 2023 5.050 5.420 5.020 5.300 58,402 +0.49(+10.19%)
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.