Capital Rock Historical Data

CR Page 5
Download
Date Close Price change Market cap Trading volume
Jun 27, 2024 $ 0.701
+0.73%
$ 1.4 billion $ 141,988
Jun 26, 2024 $ 0.696
+0.25%
$ 1.39 billion $ 280,229
Jun 25, 2024 $ 0.694
+0.81%
$ 1.39 billion $ 428,082
Jun 24, 2024 $ 0.689
-0.10%
$ 1.38 billion $ 300,466
Jun 23, 2024 $ 0.689
-0.19%
$ 1.38 billion $ 275,188
Jun 22, 2024 $ 0.691
-0.01%
$ 1.38 billion $ 390,275
Jun 21, 2024 $ 0.691
-0.18%
$ 1.38 billion $ 289,396
Jun 20, 2024 $ 0.692
+0.18%
$ 1.38 billion $ 186,810
Jun 19, 2024 $ 0.691
-0.08%
$ 1.38 billion $ 172,876
Jun 18, 2024 $ 0.691
+0.24%
$ 1.38 billion $ 171,585
Jun 17, 2024 $ 0.69
-0.12%
$ 1.38 billion $ 215,254
Jun 16, 2024 $ 0.69
-0.02%
$ 1.38 billion $ 224,681
Jun 15, 2024 $ 0.69
+0.02%
$ 1.38 billion $ 198,065
Jun 14, 2024 $ 0.69
+0.07%
$ 1.38 billion $ 201,380
Jun 13, 2024 $ 0.69
-0.06%
$ 1.38 billion $ 621,630
Jun 12, 2024 $ 0.69
+0.24%
$ 1.38 billion $ 750,320
Jun 11, 2024 $ 0.689
-0.19%
$ 1.38 billion $ 596,848
Jun 10, 2024 $ 0.69
+3.50%
$ 1.38 billion $ 642,594
Jun 9, 2024 $ 0.667
+0.52%
$ 1.33 billion $ 754,406
Jun 8, 2024 $ 0.663
-0.02%
$ 1.33 billion $ 752,689
Jun 7, 2024 $ 0.663
-0.79%
$ 1.33 billion $ 584,418
Jun 6, 2024 $ 0.669
+10.12%
$ 1.34 billion $ 411,609
Jun 5, 2024 $ 0.607
+0.43%
$ 1.21 billion $ 221,336
Jun 4, 2024 $ 0.605
+0.16%
$ 1.21 billion $ 128,903
Jun 3, 2024 $ 0.604
+0.02%
$ 1.21 billion $ 685,769
Jun 2, 2024 $ 0.604
-0.34%
$ 1.21 billion $ 910,465
Jun 1, 2024 $ 0.606
-5.47%
$ 1.21 billion $ 431,188
May 31, 2024 $ 0.641
-2.15%
$ 1.28 billion $ 414,500
May 30, 2024 $ 0.655
+0.08%
$ 1.31 billion $ 677,027
May 29, 2024 $ 0.653
+0.29%
$ 1.31 billion $ 747,282
May 28, 2024 $ 0.651
-0.47%
$ 1.3 billion $ 777,387
May 27, 2024 $ 0.655
+0.83%
$ 1.31 billion $ 579,771
May 26, 2024 $ 0.649
-0.75%
$ 1.3 billion $ 671,630
May 25, 2024 $ 0.654
+0.15%
$ 1.31 billion $ 527,401
May 24, 2024 $ 0.65
+0.29%
$ 1.3 billion $ 640,458
May 23, 2024 $ 0.648
+3.25%
$ 1.3 billion $ 744,156
May 22, 2024 $ 0.627
-3.97%
$ 1.25 billion $ 272,463
May 21, 2024 $ 0.653
+2.68%
$ 1.31 billion $ 21,992
May 20, 2024 $ 0.636
+1.35%
$ 1.27 billion $ 331,936
May 19, 2024 $ 0.627
-2.20%
$ 1.25 billion $ 123,459
May 18, 2024 $ 0.641
+1.09%
$ 1.28 billion $ 192,456
May 17, 2024 $ 0.634
+1.03%
$ 1.27 billion $ 178,907
May 16, 2024 $ 0.628
-3.20%
$ 1.26 billion $ 33
May 15, 2024 $ 0.649
-0.45%
$ 1.3 billion $ 787,963
May 14, 2024 $ 0.648
+0.03%
$ 1.3 billion $ 1.19 million
May 13, 2024 $ 0.65
+6.12%
$ 1.3 billion $ 1.23 million
May 12, 2024 $ 0.61
-0.36%
$ 1.22 billion $ 1.38 million
May 11, 2024 $ 0.613
+0.12%
$ 1.23 billion $ 1.37 million
May 10, 2024 $ 0.61
-0.75%
$ 1.22 billion $ 1.3 million
May 9, 2024 $ 0.615
+0.64%
$ 1.23 billion $ 525,739