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 )

12.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 12.32 12.51 11.22 11.76 125,023 -0.30(-2.49%)
Feb 28, 2024 12.75 12.90 11.77 12.06 173,081 -0.05(-0.41%)
Feb 27, 2024 12.16 12.49 11.55 12.11 123,452 +0.60(+5.21%)
Feb 26, 2024 9.980 11.66 9.950 11.51 94,390 +1.69(+17.21%)
Feb 23, 2024 10.13 10.24 9.780 9.820 51,252 -0.31(-3.06%)
Feb 22, 2024 10.09 10.51 9.830 10.13 59,378 +0.29(+2.95%)
Feb 21, 2024 9.990 10.27 9.840 9.840 29,613 -0.75(-7.08%)
Feb 20, 2024 10.85 10.85 9.910 10.59 69,884 -0.10(-0.94%)
Feb 16, 2024 11.12 11.42 10.56 10.69 70,444 -0.01(-0.05%)
Feb 15, 2024 11.50 11.60 10.50 10.70 80,831 -0.33(-3.04%)
Feb 14, 2024 10.60 11.21 10.60 11.03 77,675 +1.35(+13.95%)
Feb 13, 2024 9.560 10.00 9.450 9.680 78,355 -0.77(-7.37%)
Feb 12, 2024 9.370 10.48 9.370 10.45 99,790 +1.05(+11.17%)
Feb 09, 2024 9.220 9.499 8.910 9.400 79,279 +0.91(+10.72%)
Feb 08, 2024 7.750 8.520 7.750 8.490 169,540 +1.13(+15.35%)
Feb 07, 2024 7.260 7.540 7.160 7.360 42,845 +0.00(+0.00%)
Feb 06, 2024 7.100 7.370 7.030 7.360 17,605 +0.32(+4.55%)
Feb 05, 2024 7.560 7.601 7.040 7.040 25,797 -0.54(-7.13%)
Feb 02, 2024 7.530 7.760 7.370 7.580 14,349 -0.11(-1.43%)
Feb 01, 2024 7.550 7.700 7.270 7.690 56,183 +0.14(+1.85%)
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%)
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.