Crescite Historical Data

CRE Page 5
Download
Date Close Price change Market cap Trading volume
Nov 10, 2023 $0.013
-10.60%
$38.97 million $70,048
Nov 9, 2023 $0.0145
-1.62%
$43.59 million $116,853
Nov 8, 2023 $0.0147
+3.58%
$44.22 million $83,695
Nov 7, 2023 $0.0142
-17.45%
$42.66 million $110,393
Nov 6, 2023 $0.0172
+0.06%
$51.62 million $93,011
Nov 5, 2023 $0.0172
+0.08%
$51.56 million $85,660
Nov 4, 2023 $0.0172
+0.61%
$51.59 million $108,917
Nov 3, 2023 $0.0171
-8.78%
$51.34 million $76,716
Nov 2, 2023 $0.0188
-0.83%
$56.27 million $48,512
Nov 1, 2023 $0.0189
+7.33%
$56.74 million $73,765
Oct 31, 2023 $0.0176
-8.15%
$52.83 million $112,105
Oct 30, 2023 $0.0192
-1.42%
$57.51 million $79,860
Oct 29, 2023 $0.0194
-4.38%
$58.34 million $107,558
Oct 28, 2023 $0.0198
-3.76%
$59.42 million $114,588
Oct 27, 2023 $0.0206
-1.83%
$61.77 million $113,730
Oct 26, 2023 $0.021
-1.25%
$62.98 million $77,268
Oct 25, 2023 $0.0212
+4.84%
$63.69 million $97,991
Oct 24, 2023 $0.0203
-29.47%
$60.79 million $99,833
Oct 23, 2023 $0.0287
-4.39%
$86.18 million $53,158
Oct 22, 2023 $0.03
-6.22%
$90.14 million $65,321
Oct 21, 2023 $0.031
+5.58%
$93.1 million $93,845
Oct 20, 2023 $0.0316
-19.06%
$94.9 million $97,499
Oct 19, 2023 $0.0391
-1.28%
$117.19 million $101,670
Oct 18, 2023 $0.0396
-0.56%
$118.73 million $80,776
Oct 17, 2023 $0.0398
-6.02%
$119.38 million $115,459
Oct 16, 2023 $0.0423
+2.64%
$127.02 million $96,992
Oct 15, 2023 $0.0412
-2.16%
$123.73 million $90,025
Oct 14, 2023 $0.0422
-0.08%
$126.51 million $111,879
Oct 13, 2023 $0.0423
+4.68%
$126.77 million $83,579
Oct 12, 2023 $0.0404
-1.67%
$121.16 million $74,444
Oct 11, 2023 $0.0411
-10.32%
$123.27 million $114,844
Oct 10, 2023 $0.0459
-5.99%
$137.66 million $98,801
Oct 9, 2023 $0.0466
-10.49%
$139.88 million $74,397
Oct 8, 2023 $0.0524
+3.12%
$157.32 million $98,271
Oct 7, 2023 $0.0509
-9.96%
$152.68 million $83,387
Oct 6, 2023 $0.0565
-2.86%
$169.49 million $108,464
Oct 5, 2023 $0.0582
+3.05%
$174.59 million $103,568
Oct 4, 2023 $0.0565
+3.88%
$169.56 million $92,850
Oct 3, 2023 $0.0545
-5.72%
$163.36 million $95,758
Oct 2, 2023 $0.0577
+4.21%
$173.14 million $97,070
Oct 1, 2023 $0.0554
-2.02%
$166.14 million $101,192
Sep 30, 2023 $0.0565
+1.37%
$169.59 million $88,700
Sep 29, 2023 $0.0558
-2.68%
$167.27 million $111,941
Sep 28, 2023 $0.0573
-4.79%
$171.89 million $62,434
Sep 27, 2023 $0.0602
-5.14%
$180.53 million $98,251
Sep 26, 2023 $0.0636
+91.12%
$190.94 million $75,067
Sep 25, 2023 $0.0532
-16.10%
$159.58 million $98,044
Sep 24, 2023 $0.0634
+0.81%
$190.19 million $83,917
Sep 23, 2023 $0.0632
+1.66%
$189.7 million $108,823
Sep 22, 2023 $0.0621
-1.76%
$186.26 million $96,537