Capital Rock Historical Data

CR Page 6
Download
Date Close Price change Market cap Trading volume
May 8, 2024 $ 0.612
-3.56%
$ 1.22 billion $ 1.39 million
May 7, 2024 $ 0.634
+0.36%
$ 1.27 billion $ 1.41 million
May 6, 2024 $ 0.636
+0.26%
$ 1.27 billion $ 1.42 million
May 5, 2024 $ 0.636
+0.17%
$ 1.27 billion $ 1.29 million
May 4, 2024 $ 0.634
-2.97%
$ 1.27 billion $ 1.26 million
May 3, 2024 $ 0.653
-0.63%
$ 1.31 billion $ 1.02 million
May 2, 2024 $ 0.655
+3.42%
$ 1.31 billion $ 1.33 million
May 1, 2024 $ 0.633
-2.55%
$ 1.27 billion $ 1.05 million
Apr 30, 2024 $ 0.65
+3.00%
$ 1.3 billion $ 403,235
Apr 29, 2024 $ 0.625
-0.04%
$ 1.25 billion $ 1.11 million
Apr 28, 2024 $ 0.627
+0.04%
$ 1.25 billion $ 158,326
Apr 27, 2024 $ 0.627
-0.23%
$ 1.25 billion $ 69,852
Apr 26, 2024 $ 0.628
+0.57%
$ 1.26 billion $ 89,191
Apr 25, 2024 $ 0.625
-0.55%
$ 1.25 billion $ 1 million
Apr 24, 2024 $ 0.628
-0.08%
$ 1.26 billion $ 65,192
Apr 23, 2024 $ 0.628
-0.05%
$ 1.26 billion $ 1.44 million
Apr 22, 2024 $ 0.629
-0.10%
$ 1.26 billion $ 102,357
Apr 21, 2024 $ 0.629
+0.00%
$ 1.26 billion $ 1.06 million
Apr 20, 2024 $ 0.629
+0.10%
$ 1.26 billion $ 1.03 million
Apr 19, 2024 $ 0.629
+0.27%
$ 1.26 billion $ 1.92 million
Apr 18, 2024 $ 0.627
+0.02%
$ 1.25 billion $ 1.38 million
Apr 17, 2024 $ 0.627
+0.25%
$ 1.25 billion $ 2 million
Apr 16, 2024 $ 0.625
-0.49%
$ 1.25 billion $ 154,880
Apr 15, 2024 $ 0.628
-0.06%
$ 1.26 billion $ 2.56 million
Apr 14, 2024 $ 0.629
-0.01%
$ 1.26 billion $ 2.77 million
Apr 13, 2024 $ 0.629
-0.03%
$ 1.26 billion $ 1.17 million
Apr 12, 2024 $ 0.629
+0.05%
$ 1.26 billion $ 1.34 million
Apr 11, 2024 $ 0.629
+0.03%
$ 1.26 billion $ 2.06 million
Apr 10, 2024 $ 0.629
-0.05%
$ 1.26 billion $ 782,903
Apr 9, 2024 $ 0.629
+0.03%
$ 1.26 billion $ 1.89 million
Apr 8, 2024 $ 0.629
+0.01%
$ 1.26 billion $ 6.48 million
Apr 7, 2024 $ 0.629
+0.00%
$ 1.26 billion $ 339,778
Apr 6, 2024 $ 0.629
+0.00%
$ 1.26 billion $ 4.33 million
Apr 5, 2024 $ 0.629
+0.03%
$ 1.26 billion $ 3.76 million
Apr 4, 2024 $ 0.628
+0.03%
$ 1.26 billion $ 5.73 million
Apr 3, 2024 $ 0.628
+0.00%
$ 1.26 billion $ 320,425
Apr 2, 2024 $ 0.628
+0.03%
$ 1.26 billion $ 2.19 million
Apr 1, 2024 $ 0.628
-0.01%
$ 1.26 billion $ 2.31 million
Mar 31, 2024 $ 0.628
+0.06%
$ 1.26 billion $ 3.59 million
Mar 30, 2024 $ 0.628
-0.01%
$ 1.26 billion $ 1.6 million
Mar 29, 2024 $ 0.628
+0.00%
$ 1.26 billion $ 2.58 million
Mar 28, 2024 $ 0.628
+0.05%
$ 1.26 billion $ 3.59 million
Mar 27, 2024 $ 0.627
+0.03%
$ 1.25 billion $ 4.84 million
Mar 26, 2024 $ 0.627
+0.28%
$ 1.25 billion $ 2.62 million
Mar 25, 2024 $ 0.626
-0.27%
$ 1.25 billion $ 2.63 million
Mar 24, 2024 $ 0.627
+0.21%
$ 1.25 billion $ 5.04 million
Mar 23, 2024 $ 0.626
-0.16%
$ 1.25 billion $ 1.45 million
Mar 22, 2024 $ 0.627
-0.03%
$ 1.25 billion $ 4 million
Mar 21, 2024 $ 0.627
+0.06%
$ 1.25 billion $ 2.3 million
Mar 20, 2024 $ 0.627
+0.03%
$ 1.25 billion $ 3 million