Crescite Historical Data

CRE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $0.0812
+4.00%
$243.47 million $78,725
Apr 7, 2024 $0.0781
+1.18%
$234.2 million $78,480
Apr 6, 2024 $0.0772
+26.79%
$231.46 million $106,837
Apr 5, 2024 $0.0609
+21.50%
$182.56 million $76,311
Apr 4, 2024 $0.0485
+27.59%
$145.57 million $104,852
Apr 3, 2024 $0.036
+20.14%
$107.9 million $68,257
Apr 2, 2024 $0.0299
-10.21%
$89.81 million $73,080
Apr 1, 2024 $0.0333
-2.46%
$100.03 million $84,897
Mar 31, 2024 $0.0342
-22.63%
$102.6 million $81,267
Mar 30, 2024 $0.065
+35.75%
$194.86 million $86,451
Mar 29, 2024 $0.0478
-27.30%
$143.54 million $91,906
Mar 28, 2024 $0.07
+32.35%
$210 million $147,223
Mar 27, 2024 $0.0528
+121.44%
$158.34 million $106,853
Mar 26, 2024 $0.0238
+27.97%
$71.5 million $73,166
Mar 25, 2024 $0.0186
+58.35%
$55.89 million $70,494
Mar 24, 2024 $0.0118
+12.31%
$35.28 million $61,474
Mar 23, 2024 $0.0105
-3.11%
$31.39 million $67,508
Mar 22, 2024 $0.0108
-3.66%
$32.38 million $68,092
Mar 21, 2024 $0.0112
+4.74%
$33.62 million $63,374
Mar 20, 2024 $0.0107
+3.91%
$32.1 million $58,272
Mar 19, 2024 $0.0103
-8.52%
$30.89 million $15,066
Mar 18, 2024 $0.0112
-10.74%
$33.74 million $39,097
Mar 17, 2024 $0.0126
-6.10%
$37.8 million $45,325
Mar 16, 2024 $0.0134
-1.06%
$40.23 million $40,661
Mar 15, 2024 $0.0135
-3.71%
$40.63 million $45,140
Mar 14, 2024 $0.0141
-10.55%
$42.16 million $41,199
Mar 13, 2024 $0.0157
+1.07%
$47.13 million $55,762
Mar 12, 2024 $0.0155
+0.07%
$46.63 million $58,841
Mar 11, 2024 $0.0155
+10.80%
$46.62 million $57,566
Mar 10, 2024 $0.014
-0.76%
$42.14 million $57,603
Mar 9, 2024 $0.0141
-16.73%
$42.44 million $58,409
Mar 8, 2024 $0.017
+22.44%
$50.99 million $64,242
Mar 7, 2024 $0.0139
-0.12%
$41.65 million $58,471
Mar 6, 2024 $0.0139
-1.91%
$41.7 million $63,797
Mar 5, 2024 $0.0142
-18.51%
$42.46 million $76,656
Mar 4, 2024 $0.0174
-1.09%
$52.08 million $60,537
Mar 3, 2024 $0.0176
+127.37%
$52.66 million $60,740
Mar 2, 2024 $0.00772
-2.03%
$23.16 million $5,436
Mar 1, 2024 $0.00788
-2.35%
$23.64 million $7,362
Feb 29, 2024 $0.00805
+2.94%
$24.15 million $13,329
Feb 28, 2024 $0.00815
+3.03%
$24.45 million $11,005
Feb 27, 2024 $0.00791
-2.10%
$23.73 million $45,030
Feb 26, 2024 $0.00808
-0.74%
$24.24 million $50,268
Feb 25, 2024 $0.00815
+1.75%
$24.45 million $36,030
Feb 24, 2024 $0.00799
-3.15%
$23.97 million $15,406
Feb 23, 2024 $0.00829
+8.65%
$24.87 million $14,901
Feb 22, 2024 $0.00763
-12.20%
$22.89 million $50,978
Feb 21, 2024 $0.00869
-0.46%
$26.07 million $48,516
Feb 20, 2024 $0.00873
-0.11%
$26.19 million $49,924
Feb 19, 2024 $0.00874
+3.80%
$26.22 million $50,267