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 )

13.18 +0.07 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 31, 2023 5.040 5.170 4.995 5.170 40,753 +0.05(+0.98%)
May 30, 2023 5.040 5.330 5.030 5.120 11,431 +0.24(+5.00%)
May 26, 2023 4.870 4.989 4.870 4.876 20,169 +0.03(+0.68%)
May 25, 2023 4.940 4.940 4.730 4.843 9,605 -0.05(-1.06%)
May 24, 2023 4.940 5.050 4.800 4.895 23,742 -0.09(-1.71%)
May 23, 2023 5.120 5.320 4.980 4.980 8,041 -0.14(-2.73%)
May 22, 2023 4.955 5.180 4.910 5.120 9,671 +0.20(+4.08%)
May 19, 2023 5.010 5.090 4.910 4.919 11,506 -0.17(-3.32%)
May 18, 2023 5.130 5.230 4.870 5.088 29,014 -0.08(-1.46%)
May 17, 2023 4.850 5.190 4.850 5.163 11,039 +0.30(+6.14%)
May 16, 2023 4.905 4.905 4.810 4.865 6,035 -0.14(-2.71%)
May 15, 2023 4.820 5.070 4.820 5.000 29,137 +0.29(+6.16%)
May 12, 2023 4.830 4.860 4.705 4.710 3,262 -0.15(-3.08%)
May 11, 2023 5.170 5.170 4.800 4.860 34,947 -0.37(-7.09%)
May 10, 2023 5.110 5.380 5.110 5.231 4,113 +0.22(+4.41%)
May 09, 2023 4.975 5.105 4.845 5.010 18,302 +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%)
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.