Capital Rock Historical Data

CR Page 7
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 0.626
+0.24%
$ 1.25 billion $ 3.99 million
Mar 18, 2024 $ 0.625
+0.25%
$ 1.25 billion $ 5.05 million
Mar 17, 2024 $ 0.623
+0.57%
$ 1.25 billion $ 1.04 million
Mar 16, 2024 $ 0.62
-0.08%
$ 1.24 billion $ 1.74 million
Mar 15, 2024 $ 0.62
+0.03%
$ 1.24 billion $ 4.01 million
Mar 14, 2024 $ 0.62
+0.08%
$ 1.24 billion $ 3.86 million
Mar 13, 2024 $ 0.62
+0.07%
$ 1.24 billion $ 6.27 million
Mar 12, 2024 $ 0.619
-0.11%
$ 1.24 billion $ 14.23 million
Mar 11, 2024 $ 0.62
+0.34%
$ 1.24 billion $ 15.4 million
Mar 10, 2024 $ 0.618
+0.26%
$ 1.24 billion $ 6.03 million
Mar 9, 2024 $ 0.616
-0.03%
$ 1.23 billion $ 7.95 million
Mar 8, 2024 $ 0.617
+0.21%
$ 1.23 billion $ 9.31 million
Mar 7, 2024 $ 0.615
+0.02%
$ 1.23 billion $ 3.39 million
Mar 6, 2024 $ 0.615
+1.34%
$ 1.23 billion $ 4.05 million
Mar 5, 2024 $ 0.607
+0.05%
$ 1.21 billion $ 3.6 million
Mar 4, 2024 $ 0.607
-0.02%
$ 1.21 billion $ 3.53 million
Mar 3, 2024 $ 0.607
+0.04%
$ 1.21 billion $ 3.38 million
Mar 2, 2024 $ 0.607
+0.29%
$ 1.21 billion $ 4.22 million
Mar 1, 2024 $ 0.605
+0.22%
$ 1.21 billion $ 3.27 million
Feb 29, 2024 $ 0.603
+2.86%
$ 1.21 billion $ 5.24 million
Feb 28, 2024 $ 0.587
-0.02%
$ 1.17 billion $ 4.49 million
Feb 27, 2024 $ 0.586
+0.27%
$ 1.17 billion $ 1.68 million
Feb 26, 2024 $ 0.585
+0.00%
$ 1.17 billion $ 3.62 million
Feb 25, 2024 $ 0.585
+0.83%
$ 1.17 billion $ 2.35 million
Feb 24, 2024 $ 0.58
+1.85%
$ 1.16 billion $ 3.71 million
Feb 23, 2024 $ 0.569
+4.53%
$ 1.14 billion $ 2.82 million
Feb 22, 2024 $ 0.545
+4.80%
$ 1.09 billion $ 2.26 million
Feb 21, 2024 $ 0.52
+28.25%
$ 1.04 billion $ 1.22 million
Feb 20, 2024 $ 0.405
+10.13%
$ 810 million $ 2.12 million
Feb 19, 2024 $ 0.368
+5.46%
$ 736 million $ 2.02 million
Feb 18, 2024 $ 0.349
+0.43%
$ 697.87 million $ 2.08 million
Feb 17, 2024 $ 0.347
+0.26%
$ 694.91 million $ 952,915
Feb 16, 2024 $ 0.347
+0.22%
$ 693.11 million $ 326,363
Feb 15, 2024 $ 0.346
+0.55%
$ 691.6 million $ 351,221
Feb 14, 2024 $ 0.344
+1.78%
$ 687.8 million $ 365,127
Feb 13, 2024 $ 0.338
+0.15%
$ 675.8 million $ 355,832
Feb 12, 2024 $ 0.337
+0.00%
$ 674.79 million $ 428,139
Feb 11, 2024 $ 0.337
+0.13%
$ 674.8 million $ 55,646
Feb 10, 2024 $ 0.337
+0.32%
$ 673.92 million $ 514,045
Feb 9, 2024 $ 0.336
+0.26%
$ 671.76 million $ 578,165
Feb 8, 2024 $ 0.335
+0.22%
$ 670 million $ 529,441
Feb 7, 2024 $ 0.334
+0.03%
$ 668.51 million $ 182,075
Feb 6, 2024 $ 0.334
+0.32%
$ 668.29 million $ 301,798
Feb 5, 2024 $ 0.333
+0.24%
$ 666.17 million $ 586,881
Feb 4, 2024 $ 0.332
+0.85%
$ 664.62 million $ 519,484
Feb 3, 2024 $ 0.33
-0.54%
$ 659.06 million $ 111,834
Feb 2, 2024 $ 0.331
+0.53%
$ 662.67 million $ 517,071
Feb 1, 2024 $ 0.33
+0.28%
$ 659.15 million $ 343,616
Jan 31, 2024 $ 0.329
+0.44%
$ 657.3 million $ 522,377
Jan 30, 2024 $ 0.327
-0.11%
$ 654.4 million $ 480,416