Capital Rock Historical Data

CR Page 8
Download
Date Close Price change Market cap Trading volume
Jan 29, 2024 $ 0.327
+0.10%
$ 654.98 million $ 330,085
Jan 28, 2024 $ 0.327
-0.63%
$ 654.58 million $ 655,801
Jan 27, 2024 $ 0.329
+0.63%
$ 658.72 million $ 488,491
Jan 26, 2024 $ 0.327
+0.95%
$ 654.6 million $ 693,020
Jan 25, 2024 $ 0.324
+0.73%
$ 648.44 million $ 515,802
Jan 24, 2024 $ 0.322
+0.10%
$ 643.73 million $ 281,158
Jan 23, 2024 $ 0.321
+0.88%
$ 642.98 million $ 375,704
Jan 22, 2024 $ 0.319
+0.81%
$ 637.37 million $ 504,987
Jan 21, 2024 $ 0.316
-0.03%
$ 632.19 million $ 528,371
Jan 20, 2024 $ 0.316
+0.34%
$ 631.25 million $ 249,471
Jan 19, 2024 $ 0.315
-0.17%
$ 629.07 million $ 481,885
Jan 18, 2024 $ 0.315
+0.53%
$ 630.06 million $ 231,853
Jan 17, 2024 $ 0.313
+0.19%
$ 626.71 million $ 379,643
Jan 16, 2024 $ 0.311
+3.88%
$ 622 million $ 474,012
Jan 15, 2024 $ 0.299
-0.07%
$ 598.74 million $ 399,339
Jan 14, 2024 $ 0.3
+1.09%
$ 599.11 million $ 519,400
Jan 13, 2024 $ 0.296
+0.05%
$ 592.6 million $ 586,678
Jan 12, 2024 $ 0.296
+0.43%
$ 592.24 million $ 416,112
Jan 11, 2024 $ 0.295
+1.63%
$ 589.64 million $ 475,882
Jan 10, 2024 $ 0.29
+0.73%
$ 580.13 million $ 545,432
Jan 9, 2024 $ 0.288
+0.64%
$ 575.77 million $ 538,934
Jan 8, 2024 $ 0.286
+0.61%
$ 572.08 million $ 539,809
Jan 7, 2024 $ 0.284
+0.69%
$ 568.58 million $ 510,455
Jan 6, 2024 $ 0.282
+0.36%
$ 564.71 million $ 469,551
Jan 5, 2024 $ 0.281
+0.29%
$ 562.66 million $ 560,330
Jan 4, 2024 $ 0.281
+1.10%
$ 561.03 million $ 484,330
Jan 3, 2024 $ 0.277
+0.53%
$ 554.89 million $ 424,603
Jan 2, 2024 $ 0.276
+0.30%
$ 551.98 million $ 552,368
Jan 1, 2024 $ 0.275
+0.39%
$ 550.35 million $ 194,490
Dec 31, 2023 $ 0.274
+0.39%
$ 548.19 million $ 553,464
Dec 30, 2023 $ 0.273
+0.38%
$ 546.07 million $ 515,071
Dec 29, 2023 $ 0.272
-0.29%
$ 544.02 million $ 473,312
Dec 28, 2023 $ 0.273
+2.18%
$ 545.62 million $ 343,760
Dec 27, 2023 $ 0.267
+0.00%
$ 534 million $ 301,593
Dec 26, 2023 $ 0.267
+1.52%
$ 534 million $ 294,895
Dec 25, 2023 $ 0.263
+1.15%
$ 526 million $ 309,999
Dec 24, 2023 $ 0.26
+0.78%
$ 520 million $ 299,881
Dec 23, 2023 $ 0.258
+2.26%
$ 516 million $ 320,243
Dec 22, 2023 $ 0.252
+0.59%
$ 504.58 million $ 349,409
Dec 21, 2023 $ 0.255
+0.39%
$ 510 million $ 220,622
Dec 20, 2023 $ 0.254
+1.66%
$ 508 million $ 294,886
Dec 19, 2023 $ 0.25
+0.33%
$ 499.64 million $ 189,562
Dec 18, 2023 $ 0.249
-0.46%
$ 498.05 million $ 238,737
Dec 17, 2023 $ 0.25
+0.53%
$ 500.36 million $ 369,238
Dec 16, 2023 $ 0.249
+0.16%
$ 497.55 million $ 251,487
Dec 15, 2023 $ 0.248
+1.02%
$ 496.85 million $ 286,431
Dec 14, 2023 $ 0.246
+0.61%
$ 491.84 million $ 334,963
Dec 13, 2023 $ 0.244
+0.44%
$ 488.9 million $ 322,457
Dec 12, 2023 $ 0.243
+0.44%
$ 486.78 million $ 330,697
Dec 11, 2023 $ 0.242
+0.18%
$ 484.62 million $ 357,511