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 )

13.66 +0.31 (+2.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 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%)
Feb 01, 2023 4.560 4.910 4.471 4.810 21,053 +0.25(+5.48%)
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%)
Nov 01, 2022 5.828 5.888 5.498 5.508 32,828 -0.16(-2.82%)
Oct 31, 2022 5.908 5.978 5.648 5.668 22,603 -0.24(-4.06%)
Oct 28, 2022 5.748 5.918 5.678 5.908 8,244 +0.13(+2.25%)
Oct 27, 2022 5.958 6.008 5.768 5.778 31,395 -0.13(-2.20%)
Oct 26, 2022 5.908 6.268 5.908 5.908 18,039 -0.06(-1.01%)
Oct 25, 2022 5.428 5.998 5.428 5.968 14,856 +0.54(+9.94%)
Oct 24, 2022 5.398 5.468 5.208 5.428 74,741 +0.09(+1.69%)
Oct 21, 2022 5.078 5.343 5.008 5.338 24,053 +0.20(+3.89%)
Oct 20, 2022 5.178 5.418 5.108 5.138 44,837 -0.02(-0.39%)
Oct 19, 2022 5.238 5.297 5.098 5.158 17,151 -0.15(-2.82%)
Oct 18, 2022 5.618 5.648 5.238 5.308 25,704 -0.15(-2.82%)
Oct 17, 2022 5.388 5.563 5.388 5.463 22,290 +0.29(+5.69%)
Oct 14, 2022 5.628 5.647 5.138 5.168 14,885 -0.31(-5.66%)
Oct 13, 2022 5.098 5.556 5.018 5.478 51,953 +0.03(+0.55%)
Oct 12, 2022 5.378 5.458 5.288 5.448 7,173 +0.03(+0.48%)
Oct 11, 2022 5.488 5.568 5.248 5.422 29,047 -0.06(-1.02%)
Oct 10, 2022 5.628 5.638 5.427 5.478 11,596 -0.11(-1.97%)
Oct 07, 2022 5.848 5.848 5.521 5.588 24,371 -0.43(-7.14%)
Oct 06, 2022 6.018 6.168 5.938 6.018 12,345 -0.05(-0.82%)
Oct 05, 2022 5.998 6.097 5.798 6.068 35,396 -0.09(-1.54%)
Oct 04, 2022 5.988 6.163 5.978 6.163 37,636 +0.53(+9.50%)
Oct 03, 2022 5.488 5.708 5.408 5.628 75,353 +0.17(+3.11%)
Sep 30, 2022 5.378 5.738 5.378 5.458 28,633 +0.04(+0.74%)
Sep 29, 2022 5.508 5.503 5.318 5.418 21,433 -0.32(-5.57%)
Sep 28, 2022 5.398 5.777 5.398 5.738 35,538 +0.33(+6.08%)
Sep 27, 2022 5.528 5.698 5.313 5.409 20,024 +0.09(+1.71%)
Sep 26, 2022 5.308 5.548 5.268 5.318 22,083 -0.01(-0.19%)
Sep 23, 2022 5.298 5.408 5.183 5.328 41,334 -0.17(-3.08%)
Sep 22, 2022 5.758 5.768 5.443 5.498 22,908 -0.24(-4.19%)
Sep 21, 2022 5.748 6.058 5.678 5.738 76,622 +0.03(+0.53%)
Sep 20, 2022 5.818 5.858 5.688 5.708 27,214 -0.20(-3.38%)
Sep 19, 2022 5.888 5.978 5.763 5.908 93,517 -0.10(-1.66%)
Sep 16, 2022 6.198 6.198 5.998 6.008 15,878 -0.35(-5.45%)
Sep 15, 2022 6.348 6.718 6.328 6.355 42,431 -0.12(-1.90%)
Sep 14, 2022 6.468 6.498 6.348 6.478 13,348 +0.02(+0.31%)
Sep 13, 2022 6.618 6.698 6.428 6.458 49,323 -0.68(-9.47%)
Sep 12, 2022 7.088 7.168 6.928 7.134 27,298 +0.21(+2.97%)
Sep 09, 2022 6.838 6.967 6.718 6.928 54,261 +0.44(+6.78%)
Sep 08, 2022 5.998 6.488 5.967 6.488 30,332 +0.40(+6.60%)
Sep 07, 2022 5.868 6.098 5.728 6.086 7,219 +0.32(+5.51%)
Sep 06, 2022 5.988 6.054 5.758 5.768 11,611 -0.19(-3.23%)
Sep 02, 2022 6.238 6.248 5.928 5.960 29,106 -0.13(-2.10%)
Sep 01, 2022 6.148 6.148 5.888 6.088 40,629 -0.20(-3.21%)
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.