Capital Rock Historical Data

CR Page 4
Download
Date Close Price change Market cap Trading volume
Aug 16, 2024 $ 0.703
-0.07%
$ 1.41 billion $ 248,220
Aug 15, 2024 $ 0.704
+0.05%
$ 1.41 billion $ 145,581
Aug 14, 2024 $ 0.703
+0.06%
$ 1.41 billion $ 207,619
Aug 13, 2024 $ 0.703
-0.02%
$ 1.41 billion $ 236,150
Aug 12, 2024 $ 0.703
+0.00%
$ 1.41 billion $ 228,699
Aug 11, 2024 $ 0.703
+0.00%
$ 1.41 billion $ 183,030
Aug 10, 2024 $ 0.703
+2.02%
$ 1.41 billion $ 227,383
Aug 9, 2024 $ 0.689
-0.12%
$ 1.38 billion $ 464,036
Aug 8, 2024 $ 0.69
+1.26%
$ 1.38 billion $ 1.18 million
Aug 7, 2024 $ 0.681
-0.21%
$ 1.36 billion $ 1.15 million
Aug 6, 2024 $ 0.683
+0.35%
$ 1.37 billion $ 1.14 million
Aug 5, 2024 $ 0.68
-0.77%
$ 1.36 billion $ 1.12 million
Aug 4, 2024 $ 0.685
-0.48%
$ 1.37 billion $ 1.18 million
Aug 3, 2024 $ 0.689
-0.13%
$ 1.38 billion $ 1.15 million
Aug 2, 2024 $ 0.689
-0.70%
$ 1.38 billion $ 653,527
Aug 1, 2024 $ 0.694
+0.19%
$ 1.39 billion $ 1.2 million
Jul 31, 2024 $ 0.693
-0.28%
$ 1.39 billion $ 1.23 million
Jul 30, 2024 $ 0.695
-0.17%
$ 1.39 billion $ 1.23 million
Jul 29, 2024 $ 0.697
-0.23%
$ 1.39 billion $ 1.22 million
Jul 28, 2024 $ 0.698
+0.07%
$ 1.4 billion $ 1.27 million
Jul 27, 2024 $ 0.697
-0.02%
$ 1.39 billion $ 1.25 million
Jul 26, 2024 $ 0.698
+0.38%
$ 1.4 billion $ 1.23 million
Jul 25, 2024 $ 0.695
+0.01%
$ 1.39 billion $ 1.17 million
Jul 24, 2024 $ 0.694
-0.13%
$ 1.39 billion $ 1.19 million
Jul 23, 2024 $ 0.695
-0.24%
$ 1.39 billion $ 1.17 million
Jul 22, 2024 $ 0.697
-0.10%
$ 1.39 billion $ 1.21 million
Jul 21, 2024 $ 0.698
+0.23%
$ 1.4 billion $ 1.24 million
Jul 20, 2024 $ 0.696
+0.05%
$ 1.39 billion $ 1.29 million
Jul 19, 2024 $ 0.696
+0.46%
$ 1.39 billion $ 1.21 million
Jul 18, 2024 $ 0.693
-0.02%
$ 1.39 billion $ 1.22 million
Jul 17, 2024 $ 0.693
-0.19%
$ 1.39 billion $ 1.19 million
Jul 16, 2024 $ 0.694
+0.09%
$ 1.39 billion $ 1.19 million
Jul 15, 2024 $ 0.694
+0.70%
$ 1.39 billion $ 1.19 million
Jul 14, 2024 $ 0.689
+0.31%
$ 1.38 billion $ 1.23 million
Jul 13, 2024 $ 0.686
+0.19%
$ 1.37 billion $ 1.27 million
Jul 12, 2024 $ 0.685
+0.14%
$ 1.37 billion $ 1.14 million
Jul 11, 2024 $ 0.684
-0.07%
$ 1.37 billion $ 997,245
Jul 10, 2024 $ 0.685
-0.01%
$ 1.37 billion $ 959,138
Jul 9, 2024 $ 0.685
+0.24%
$ 1.37 billion $ 775,855
Jul 8, 2024 $ 0.683
+0.16%
$ 1.37 billion $ 757,705
Jul 7, 2024 $ 0.683
-0.39%
$ 1.37 billion $ 795,315
Jul 6, 2024 $ 0.686
+0.32%
$ 1.37 billion $ 559,256
Jul 5, 2024 $ 0.684
+15.99%
$ 1.37 billion $ 131,335
Jul 4, 2024 $ 0.601
-13.13%
$ 1.2 billion $ 112,610
Jul 3, 2024 $ 0.691
+2.88%
$ 1.38 billion $ 118,595
Jul 2, 2024 $ 0.672
-0.27%
$ 1.34 billion $ 133,002
Jul 1, 2024 $ 0.675
-7.43%
$ 1.35 billion $ 137,208
Jun 30, 2024 $ 0.729
+1.35%
$ 1.46 billion $ 124,722
Jun 29, 2024 $ 0.719
+1.20%
$ 1.44 billion $ 134,700
Jun 28, 2024 $ 0.71
+1.31%
$ 1.42 billion $ 125,043