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 )

14.12 +0.51 (+3.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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, 2023 5.390 5.460 5.260 5.390 13,633 -0.00(-0.08%)
Oct 30, 2023 5.450 5.620 5.290 5.394 14,651 +0.06(+1.21%)
Oct 27, 2023 5.410 5.540 5.230 5.330 15,567 +0.04(+0.76%)
Oct 26, 2023 5.530 5.540 5.290 5.290 34,772 -0.35(-6.21%)
Oct 25, 2023 5.750 5.839 5.520 5.640 46,957 +0.09(+1.62%)
Oct 24, 2023 5.600 5.880 5.400 5.550 50,385 +0.32(+6.12%)
Oct 23, 2023 4.980 5.230 4.800 5.230 15,654 +0.42(+8.84%)
Oct 20, 2023 4.840 4.903 4.750 4.805 15,501 +0.06(+1.27%)
Oct 19, 2023 4.805 4.840 4.650 4.745 15,044 +0.02(+0.48%)
Oct 18, 2023 4.890 4.890 4.700 4.722 12,469 -0.25(-4.99%)
Oct 17, 2023 4.740 4.970 4.740 4.970 11,761 +0.10(+2.12%)
Oct 16, 2023 5.080 5.080 4.750 4.867 30,717 +0.23(+5.02%)
Oct 13, 2023 4.830 4.830 4.620 4.634 38,604 -0.12(-2.62%)
Oct 12, 2023 4.790 4.840 4.759 4.759 3,642 -0.11(-2.17%)
Oct 11, 2023 4.980 4.988 4.810 4.864 27,006 -0.15(-3.08%)
Oct 10, 2023 4.995 5.140 4.970 5.019 3,440 +0.07(+1.39%)
Oct 09, 2023 4.830 5.070 4.830 4.950 13,294 -0.10(-1.98%)
Oct 06, 2023 4.840 5.080 4.800 5.050 9,716 +0.28(+5.89%)
Oct 05, 2023 4.790 4.809 4.740 4.769 10,304 -0.01(-0.23%)
Oct 04, 2023 4.740 4.780 4.600 4.780 8,466 +0.13(+2.80%)
Oct 03, 2023 4.910 4.910 4.610 4.650 27,194 -0.37(-7.37%)
Oct 02, 2023 5.140 5.140 4.970 5.020 7,524 +0.08(+1.62%)
Sep 29, 2023 5.120 5.140 4.890 4.940 14,522 -0.01(-0.20%)
Sep 28, 2023 4.850 5.154 4.829 4.950 18,136 +0.23(+4.87%)
Sep 27, 2023 4.840 4.890 4.690 4.720 10,064 -0.01(-0.21%)
Sep 26, 2023 4.860 4.950 4.730 4.730 14,371 -0.14(-2.87%)
Sep 25, 2023 4.770 4.905 4.860 4.870 13,695 +0.00(+0.08%)
Sep 22, 2023 5.030 5.080 4.866 4.866 6,804 -0.12(-2.48%)
Sep 21, 2023 5.080 5.080 4.990 4.990 37,586 -0.14(-2.73%)
Sep 20, 2023 5.320 5.380 5.130 5.130 12,081 -0.15(-2.84%)
Sep 19, 2023 5.370 5.464 5.270 5.280 6,122 -0.11(-2.04%)
Sep 18, 2023 5.550 5.620 5.380 5.390 38,275 +0.04(+0.68%)
Sep 15, 2023 5.480 5.480 5.280 5.354 3,760 -0.12(-2.11%)
Sep 14, 2023 5.587 5.587 5.360 5.469 6,972 +0.11(+2.03%)
Sep 13, 2023 5.323 5.423 5.300 5.360 5,612 +0.04(+0.75%)
Sep 12, 2023 5.440 5.718 5.310 5.320 12,726 -0.01(-0.26%)
Sep 11, 2023 5.490 5.610 5.300 5.334 14,600 -0.18(-3.21%)
Sep 08, 2023 5.600 5.610 5.430 5.511 7,825 -0.06(-1.07%)
Sep 07, 2023 5.427 5.740 5.427 5.570 3,111 -0.01(-0.13%)
Sep 06, 2023 5.580 5.630 5.500 5.577 3,458 +0.06(+1.03%)
Sep 05, 2023 5.580 5.650 5.520 5.520 10,919 -0.16(-2.82%)
Sep 01, 2023 5.800 5.810 5.550 5.680 16,118 -0.03(-0.53%)
Aug 31, 2023 6.000 6.050 5.710 5.710 6,872 -0.25(-4.19%)
Aug 30, 2023 6.000 6.100 5.910 5.960 5,717 -0.06(-1.00%)
Aug 29, 2023 5.310 6.220 5.310 6.020 41,148 +0.71(+13.37%)
Aug 28, 2023 5.340 5.480 5.310 5.310 20,114 +0.04(+0.76%)
Aug 25, 2023 5.400 5.400 5.242 5.270 22,409 -0.01(-0.19%)
Aug 24, 2023 5.510 5.588 5.280 5.280 19,628 -0.39(-6.88%)
Aug 23, 2023 5.390 5.690 5.390 5.670 7,783 +0.33(+6.18%)
Aug 22, 2023 5.540 5.565 5.340 5.340 8,627 -0.07(-1.29%)
Aug 21, 2023 5.430 5.540 5.310 5.410 38,879 -0.12(-2.17%)
Aug 18, 2023 5.350 5.580 5.350 5.530 35,276 -0.11(-1.97%)
Aug 17, 2023 5.890 5.930 5.630 5.641 35,532 -0.33(-5.51%)
Aug 16, 2023 6.100 6.210 5.970 5.970 13,774 -0.19(-3.10%)
Aug 15, 2023 6.360 6.390 6.150 6.161 15,191 -0.24(-3.74%)
Aug 14, 2023 6.370 6.500 6.275 6.400 15,419 -0.19(-2.88%)
Aug 11, 2023 6.460 6.590 6.310 6.590 17,501 +0.03(+0.46%)
Aug 10, 2023 6.650 6.815 6.410 6.560 10,980 -0.04(-0.61%)
Aug 09, 2023 6.930 6.930 6.600 6.600 11,825 -0.38(-5.44%)
Aug 08, 2023 6.790 7.000 6.610 6.980 10,846 +0.30(+4.49%)
Aug 07, 2023 6.820 6.820 6.410 6.680 22,193 -0.18(-2.62%)
Aug 04, 2023 7.240 7.240 6.825 6.860 24,858 -0.34(-4.67%)
Aug 03, 2023 7.190 7.250 7.020 7.196 6,674 +0.07(+0.93%)
Aug 02, 2023 7.400 7.560 7.121 7.130 85,789 -0.37(-4.93%)
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.