Capital Rock Historical Data

CR Page 10
Download
Date Close Price change Market cap Trading volume
Oct 21, 2023 $ 0.197
-0.07%
$ 393.65 million $ 313,192
Oct 20, 2023 $ 0.197
+0.50%
$ 393.83 million $ 340,416
Oct 19, 2023 $ 0.196
-0.32%
$ 391.7 million $ 301,342
Oct 18, 2023 $ 0.197
-1.22%
$ 393.02 million $ 468,990
Oct 17, 2023 $ 0.199
+0.45%
$ 397.97 million $ 426,697
Oct 16, 2023 $ 0.198
+0.60%
$ 396.43 million $ 494,873
Oct 15, 2023 $ 0.197
-0.19%
$ 394.07 million $ 250,932
Oct 14, 2023 $ 0.197
+1.00%
$ 394.86 million $ 306,379
Oct 13, 2023 $ 0.195
-0.60%
$ 391 million $ 211,012
Oct 12, 2023 $ 0.197
+0.26%
$ 393.37 million $ 182,272
Oct 11, 2023 $ 0.196
+0.21%
$ 392.36 million $ 323,030
Oct 10, 2023 $ 0.196
-0.24%
$ 391.56 million $ 212,288
Oct 9, 2023 $ 0.196
+1.26%
$ 392.49 million $ 351,366
Oct 8, 2023 $ 0.194
-0.03%
$ 387.59 million $ 335,035
Oct 7, 2023 $ 0.194
-0.84%
$ 387.76 million $ 179,588
Oct 6, 2023 $ 0.196
+0.00%
$ 391.06 million $ 342,821
Oct 5, 2023 $ 0.196
+0.04%
$ 391.02 million $ 358,919
Oct 4, 2023 $ 0.196
+0.07%
$ 391.09 million $ 316,504
Oct 3, 2023 $ 0.195
-0.07%
$ 390.89 million $ 323,931
Oct 2, 2023 $ 0.196
+0.13%
$ 391.13 million $ 345,824
Oct 1, 2023 $ 0.195
-0.54%
$ 390.57 million $ 383,412
Sep 30, 2023 $ 0.196
+0.14%
$ 392.71 million $ 116,384
Sep 29, 2023 $ 0.196
+0.01%
$ 392.3 million $ 297,279
Sep 28, 2023 $ 0.196
+0.35%
$ 392.32 million $ 380,322
Sep 27, 2023 $ 0.195
+0.21%
$ 390.92 million $ 357,538
Sep 26, 2023 $ 0.195
-0.03%
$ 390.04 million $ 295,661
Sep 25, 2023 $ 0.195
-0.69%
$ 390.41 million $ 343,581
Sep 24, 2023 $ 0.197
-0.02%
$ 393.12 million $ 387,377
Sep 23, 2023 $ 0.197
+0.02%
$ 393.29 million $ 333,980
Sep 22, 2023 $ 0.197
+0.56%
$ 393.42 million $ 151,859
Sep 21, 2023 $ 0.196
+0.07%
$ 391.2 million $ 472,068
Sep 20, 2023 $ 0.195
+0.04%
$ 390.87 million $ 224,016
Sep 19, 2023 $ 0.195
-0.18%
$ 390.63 million $ 339,545
Sep 18, 2023 $ 0.196
-0.33%
$ 391.39 million $ 292,687
Sep 17, 2023 $ 0.196
-0.80%
$ 392.62 million $ 384,912
Sep 16, 2023 $ 0.198
+0.65%
$ 395.81 million $ 415,340
Sep 15, 2023 $ 0.197
+0.27%
$ 393.16 million $ 473,668
Sep 14, 2023 $ 0.196
+0.10%
$ 392.11 million $ 251,080
Sep 13, 2023 $ 0.196
+0.39%
$ 391.66 million $ 451,509
Sep 12, 2023 $ 0.195
-0.05%
$ 390.11 million $ 334,882
Sep 11, 2023 $ 0.195
+7.67%
$ 390.01 million $ 126,782
Sep 10, 2023 $ 0.181
+0.34%
$ 362.24 million $ 116,690
Sep 9, 2023 $ 0.18
+11.88%
$ 360.67 million $ 92,972
Sep 8, 2023 $ 0.161
+0.86%
$ 322.61 million $ 147,373
Sep 7, 2023 $ 0.16
+21.86%
$ 320.21 million $ 79,586
Sep 6, 2023 $ 0.131
-0.41%
$ 262.74 million $ 9,591
Sep 5, 2023 $ 0.132
+0.54%
$ 263.67 million $ 12,982
Sep 4, 2023 $ 0.131
-0.39%
$ 262.28 million $ 8,514
Sep 3, 2023 $ 0.13
-0.45%
$ 260.55 million $ 13
Sep 2, 2023 $ 0.131
-0.16%
$ 261.6 million $ 95