Capital Rock Historical Data

CR Page 3
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.712
+5.58%
$ 1.42 billion $ 120,821
Oct 4, 2024 $ 0.649
+0.00%
$ 1.3 billion $ 107,565
Oct 3, 2024 $ 0.649
-4.95%
$ 1.3 billion $ 122,601
Oct 2, 2024 $ 0.683
-4.46%
$ 1.37 billion $ 276,424
Oct 1, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 110,655
Sep 30, 2024 $ 0.677
+0.25%
$ 1.35 billion $ 216,608
Sep 29, 2024 $ 0.676
+4.07%
$ 1.35 billion $ 238,878
Sep 28, 2024 $ 0.649
-9.18%
$ 1.3 billion $ 135,504
Sep 27, 2024 $ 0.715
+10.11%
$ 1.43 billion $ 146,714
Sep 26, 2024 $ 0.678
-0.45%
$ 1.36 billion $ 244,332
Sep 25, 2024 $ 0.681
-4.72%
$ 1.36 billion $ 235,657
Sep 24, 2024 $ 0.715
+10.11%
$ 1.43 billion $ 269,531
Sep 23, 2024 $ 0.649
+8.38%
$ 1.3 billion $ 115,569
Sep 22, 2024 $ 0.599
+0.00%
$ 1.2 billion $ 127,411
Sep 21, 2024 $ 0.644
+7.52%
$ 1.29 billion $ 203,187
Sep 20, 2024 $ 0.599
-16.20%
$ 1.2 billion $ 136,824
Sep 19, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 19,150
Sep 18, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 241,655
Sep 17, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 29,063
Sep 16, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 63,783
Sep 15, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 33,208
Sep 14, 2024 $ 0.715
-0.03%
$ 1.43 billion $ 130,458
Sep 13, 2024 $ 0.715
-0.01%
$ 1.43 billion $ 229,210
Sep 12, 2024 $ 0.715
+0.01%
$ 1.43 billion $ 116,571
Sep 11, 2024 $ 0.715
-0.01%
$ 1.43 billion $ 157,152
Sep 10, 2024 $ 0.715
+0.01%
$ 1.43 billion $ 126,230
Sep 9, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 170,459
Sep 8, 2024 $ 0.715
+0.01%
$ 1.43 billion $ 155,574
Sep 7, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 306,779
Sep 6, 2024 $ 0.715
+0.01%
$ 1.43 billion $ 205,185
Sep 5, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 356,132
Sep 4, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 271,239
Sep 3, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 233,848
Sep 2, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 273,730
Sep 1, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 326,991
Aug 31, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 345,612
Aug 30, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 231,006
Aug 29, 2024 $ 0.715
+0.03%
$ 1.43 billion $ 309,805
Aug 28, 2024 $ 0.715
+0.01%
$ 1.43 billion $ 316,772
Aug 27, 2024 $ 0.715
+0.04%
$ 1.43 billion $ 320,957
Aug 26, 2024 $ 0.715
-0.06%
$ 1.43 billion $ 358,480
Aug 25, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 315,951
Aug 24, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 181,763
Aug 23, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 258,673
Aug 22, 2024 $ 0.715
+0.00%
$ 1.43 billion $ 254,942
Aug 21, 2024 $ 0.715
-0.01%
$ 1.43 billion $ 305,307
Aug 20, 2024 $ 0.715
+1.71%
$ 1.43 billion $ 391,022
Aug 19, 2024 $ 0.703
-0.02%
$ 1.41 billion $ 297,521
Aug 18, 2024 $ 0.703
+0.01%
$ 1.41 billion $ 242,704
Aug 17, 2024 $ 0.703
-0.02%
$ 1.41 billion $ 229,074