Crescite Historical Data

CRE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $0.019
-2.48%
$56.98 million $134,266
Dec 29, 2023 $0.0195
+2.47%
$58.44 million $188,217
Dec 28, 2023 $0.0208
-7.31%
$62.51 million $170,166
Dec 27, 2023 $0.0225
+10.38%
$67.44 million $163,100
Dec 26, 2023 $0.0204
+10.32%
$61.1 million $175,325
Dec 25, 2023 $0.0185
-9.46%
$55.42 million $163,525
Dec 24, 2023 $0.0204
+0.95%
$61.21 million $169,572
Dec 23, 2023 $0.0202
+6.86%
$60.6 million $175,807
Dec 22, 2023 $0.0189
-1.02%
$56.83 million $170,131
Dec 21, 2023 $0.0193
+2.92%
$57.77 million $171,874
Dec 20, 2023 $0.0186
+8.26%
$55.8 million $42,852
Dec 19, 2023 $0.0186
+6.64%
$55.92 million $25,098
Dec 18, 2023 $0.0175
+1.63%
$52.4 million $161,400
Dec 17, 2023 $0.0172
+1.66%
$51.47 million $168,374
Dec 16, 2023 $0.0169
-9.37%
$50.63 million $170,927
Dec 15, 2023 $0.0157
-3.73%
$47.17 million $175,416
Dec 14, 2023 $0.018
-1.26%
$54.09 million $29,147
Dec 13, 2023 $0.0182
-0.49%
$54.75 million $37,669
Dec 12, 2023 $0.0184
+0.27%
$55.05 million $31,033
Dec 11, 2023 $0.0183
+1.10%
$54.9 million $38,617
Dec 10, 2023 $0.0181
+19.62%
$54.3 million $39,409
Dec 9, 2023 $0.0151
-17.27%
$45.34 million $189,175
Dec 8, 2023 $0.0183
+10.88%
$54.81 million $42,388
Dec 7, 2023 $0.0165
-8.42%
$49.48 million $182,400
Dec 6, 2023 $0.018
-0.17%
$54.03 million $35,173
Dec 5, 2023 $0.0181
+0.95%
$54.21 million $19,408
Dec 4, 2023 $0.0179
-2.66%
$53.7 million $22,359
Dec 3, 2023 $0.0183
+0.38%
$55.02 million $23,300
Dec 2, 2023 $0.0183
+0.99%
$54.87 million $43,408
Dec 1, 2023 $0.0181
+0.06%
$54.36 million $40,115
Nov 30, 2023 $0.0181
-1.84%
$54.33 million $39,914
Nov 29, 2023 $0.0185
+1.21%
$55.35 million $36,248
Nov 28, 2023 $0.0182
-0.22%
$54.69 million $44,040
Nov 27, 2023 $0.0183
+0.94%
$54.81 million $11,388
Nov 26, 2023 $0.0181
-0.71%
$54.3 million $7,554
Nov 25, 2023 $0.0182
+0.44%
$54.57 million $13,750
Nov 24, 2023 $0.0182
+4.17%
$54.72 million $26,061
Nov 23, 2023 $0.0175
-1.02%
$52.65 million $31,352
Nov 22, 2023 $0.0178
-0.11%
$53.31 million $18,165
Nov 21, 2023 $0.0178
+2.07%
$53.37 million $25,541
Nov 20, 2023 $0.0174
+1.87%
$52.23 million $30,794
Nov 19, 2023 $0.0171
+1.42%
$51.27 million $16,990
Nov 18, 2023 $0.0169
+6.04%
$50.55 million $15,412
Nov 17, 2023 $0.016
-0.56%
$48.09 million $26,004
Nov 16, 2023 $0.0161
+2.94%
$48.36 million $27,025
Nov 15, 2023 $0.0157
+4.19%
$46.98 million $31,945
Nov 14, 2023 $0.015
+24.85%
$45.06 million $39,795
Nov 13, 2023 $0.012
-7.18%
$36.09 million $53,002
Nov 12, 2023 $0.013
+1.49%
$38.91 million $61,760
Nov 11, 2023 $0.0128
-1.77%
$38.28 million $72,109