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 (%)
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%)
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.