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 (%)
Jun 30, 2023 6.170 6.200 5.780 6.103 19,452 +0.08(+1.38%)
Jun 29, 2023 5.900 6.160 5.900 6.020 20,837 +0.07(+1.18%)
Jun 28, 2023 5.740 5.990 5.662 5.950 49,526 +0.16(+2.76%)
Jun 27, 2023 5.520 5.800 5.500 5.790 8,818 +0.37(+6.83%)
Jun 26, 2023 5.620 5.795 5.320 5.420 54,453 -0.21(-3.66%)
Jun 23, 2023 5.450 5.675 5.320 5.626 9,520 +0.08(+1.37%)
Jun 22, 2023 5.500 5.580 5.370 5.550 5,139 -0.07(-1.25%)
Jun 21, 2023 5.480 5.640 5.480 5.620 18,690 +0.23(+4.27%)
Jun 20, 2023 5.080 5.396 5.040 5.390 27,737 +0.37(+7.46%)
Jun 16, 2023 4.890 5.030 4.720 5.016 52,552 +0.19(+3.84%)
Jun 15, 2023 4.700 4.847 4.640 4.830 40,362 +0.01(+0.21%)
Jun 14, 2023 4.802 4.930 4.750 4.820 24,578 +0.01(+0.28%)
Jun 13, 2023 4.770 4.850 4.690 4.806 16,415 +0.08(+1.62%)
Jun 12, 2023 4.770 4.770 4.670 4.730 23,440 -0.04(-0.94%)
Jun 09, 2023 4.900 4.900 4.720 4.775 11,556 -0.11(-2.27%)
Jun 08, 2023 4.950 4.960 4.822 4.886 2,340 -0.07(-1.49%)
Jun 07, 2023 5.097 5.097 4.860 4.960 22,027 -0.05(-1.06%)
Jun 06, 2023 4.650 5.070 4.590 5.013 47,017 +0.06(+1.25%)
Jun 05, 2023 5.160 5.230 4.880 4.951 27,381 -0.33(-6.24%)
Jun 02, 2023 5.290 5.430 5.200 5.281 15,992 +0.01(+0.16%)
Jun 01, 2023 5.120 5.370 5.120 5.272 15,583 +0.10(+1.98%)
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%)
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.