Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

13.91 +0.25 (+1.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.550	7.870	7.550	7.680	12,667	+0.19(+2.54%)
Jul 28, 2023	7.400	7.650	7.250	7.490	10,356	+0.24(+3.31%)
Jul 27, 2023	7.960	7.960	7.250	7.250	23,762	-0.48(-6.21%)
Jul 26, 2023	7.570	7.730	7.450	7.730	11,386	+0.25(+3.34%)
Jul 25, 2023	7.590	7.715	7.480	7.480	26,297	+0.04(+0.54%)
Jul 24, 2023	7.530	7.580	7.310	7.440	82,391	-0.12(-1.56%)
Jul 21, 2023	7.840	7.840	7.440	7.558	17,089	-0.04(-0.56%)
Jul 20, 2023	8.100	8.100	7.600	7.600	23,732	-0.43(-5.33%)
Jul 19, 2023	7.940	8.190	7.850	8.027	36,023	+0.15(+1.94%)
Jul 18, 2023	7.840	7.950	7.640	7.875	44,968	-0.01(-0.12%)
Jul 17, 2023	8.080	8.370	7.800	7.885	28,699	-0.15(-1.81%)
Jul 14, 2023	8.400	8.610	7.860	8.030	38,487	-0.38(-4.51%)
Jul 13, 2023	7.500	8.529	7.470	8.410	39,744	+0.99(+13.34%)
Jul 12, 2023	7.640	7.680	7.270	7.420	51,192	-0.09(-1.20%)
Jul 11, 2023	7.250	7.510	7.080	7.510	55,678	+0.23(+3.11%)
Jul 10, 2023	6.960	7.300	6.690	7.283	34,701	+0.29(+4.20%)
Jul 07, 2023	6.540	7.090	6.540	6.990	32,024	+0.44(+6.77%)
Jul 06, 2023	6.670	6.690	6.390	6.547	28,957	-0.24(-3.58%)
Jul 05, 2023	6.420	6.790	6.420	6.790	35,986	+0.19(+2.88%)
Jul 03, 2023	6.178	6.690	6.155	6.600	38,262	+0.50(+8.14%)
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	-0.09(-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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

Historical Prices