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 )

13.82 +0.47 (+3.52%)
Streaming Delayed Price Updated: 12:46 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 (%)
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%)
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.