Capital Rock Historical Data

CR Page 9
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.242
+0.89%
$ 483.69 million $ 376,294
Dec 9, 2023 $ 0.24
+1.55%
$ 479.43 million $ 232,318
Dec 8, 2023 $ 0.236
+0.87%
$ 472.06 million $ 207,915
Dec 7, 2023 $ 0.233
+5.21%
$ 465.34 million $ 583,071
Dec 6, 2023 $ 0.221
+0.26%
$ 442.3 million $ 279,391
Dec 5, 2023 $ 0.221
+0.33%
$ 441.18 million $ 403,259
Dec 4, 2023 $ 0.22
+2.98%
$ 439.79 million $ 425,195
Dec 3, 2023 $ 0.213
-1.32%
$ 426.82 million $ 135,088
Dec 2, 2023 $ 0.218
+1.14%
$ 436 million $ 232,305
Dec 1, 2023 $ 0.216
+0.50%
$ 431.07 million $ 431,781
Nov 30, 2023 $ 0.216
+1.95%
$ 432 million $ 315,756
Nov 29, 2023 $ 0.212
+0.68%
$ 423.82 million $ 403,452
Nov 28, 2023 $ 0.21
-0.15%
$ 420.91 million $ 254,483
Nov 27, 2023 $ 0.211
+0.93%
$ 421.55 million $ 366,207
Nov 26, 2023 $ 0.209
-0.55%
$ 417.55 million $ 263,535
Nov 25, 2023 $ 0.21
-0.37%
$ 419.9 million $ 253,544
Nov 24, 2023 $ 0.211
+0.49%
$ 421.46 million $ 367,669
Nov 23, 2023 $ 0.21
+0.22%
$ 419.6 million $ 139,172
Nov 22, 2023 $ 0.209
+0.67%
$ 418.66 million $ 353,133
Nov 21, 2023 $ 0.208
-0.50%
$ 415.92 million $ 417,717
Nov 20, 2023 $ 0.208
+0.28%
$ 415.53 million $ 277,454
Nov 19, 2023 $ 0.207
+0.40%
$ 414.36 million $ 444,157
Nov 18, 2023 $ 0.206
+0.69%
$ 412.83 million $ 406,555
Nov 17, 2023 $ 0.205
+1.74%
$ 409.65 million $ 150,548
Nov 16, 2023 $ 0.201
-1.18%
$ 402.51 million $ 499,189
Nov 15, 2023 $ 0.204
+1.52%
$ 407.32 million $ 475,129
Nov 14, 2023 $ 0.201
-0.25%
$ 401.23 million $ 281,237
Nov 13, 2023 $ 0.201
+0.36%
$ 402.25 million $ 408,146
Nov 12, 2023 $ 0.2
-0.14%
$ 400.78 million $ 373,906
Nov 11, 2023 $ 0.201
-0.56%
$ 401.34 million $ 517,451
Nov 10, 2023 $ 0.202
+0.46%
$ 403.65 million $ 362,345
Nov 9, 2023 $ 0.201
+0.01%
$ 401.76 million $ 293,510
Nov 8, 2023 $ 0.201
-0.10%
$ 401.51 million $ 187,470
Nov 7, 2023 $ 0.201
-1.10%
$ 402.02 million $ 345,057
Nov 6, 2023 $ 0.203
+0.28%
$ 406.49 million $ 355,356
Nov 5, 2023 $ 0.203
-0.34%
$ 405.34 million $ 344,242
Nov 4, 2023 $ 0.203
+0.53%
$ 406.73 million $ 120,450
Nov 3, 2023 $ 0.202
+0.58%
$ 404.56 million $ 264,857
Nov 2, 2023 $ 0.201
+0.35%
$ 402.23 million $ 277,874
Nov 1, 2023 $ 0.2
+0.44%
$ 400.82 million $ 232,655
Oct 31, 2023 $ 0.199
-0.10%
$ 398.79 million $ 448,104
Oct 30, 2023 $ 0.2
+0.02%
$ 399.06 million $ 414,636
Oct 29, 2023 $ 0.199
+0.18%
$ 398.82 million $ 475,280
Oct 28, 2023 $ 0.199
+0.00%
$ 398.02 million $ 267,066
Oct 27, 2023 $ 0.199
+1.14%
$ 397.97 million $ 330,489
Oct 26, 2023 $ 0.197
-0.97%
$ 393.81 million $ 75,563
Oct 25, 2023 $ 0.199
-0.09%
$ 397.79 million $ 312,397
Oct 24, 2023 $ 0.199
+0.36%
$ 398.25 million $ 423,492
Oct 23, 2023 $ 0.198
+0.44%
$ 396.85 million $ 264,523
Oct 22, 2023 $ 0.198
+0.38%
$ 395.1 million $ 237,638