Crescite Historical Data

CRE Page 6
Download
Date Close Price change Market cap Trading volume
Sep 21, 2023 $0.0634
-6.39%
$190.09 million $101,625
Sep 20, 2023 $0.0677
-6.64%
$203.05 million $72,316
Sep 19, 2023 $0.0725
+1.03%
$217.46 million $81,303
Sep 18, 2023 $0.0719
-1.30%
$215.85 million $101,978
Sep 17, 2023 $0.073
-0.28%
$218.88 million $106,079
Sep 16, 2023 $0.0732
+0.96%
$219.57 million $103,783
Sep 15, 2023 $0.0724
+1.24%
$217.15 million $103,147
Sep 14, 2023 $0.0715
+1.83%
$214.48 million $100,589
Sep 13, 2023 $0.0706
+18.09%
$211.94 million $103,963
Sep 12, 2023 $0.0598
-0.09%
$179.32 million $112,904
Sep 11, 2023 $0.0599
-29.20%
$179.76 million $85,686
Sep 10, 2023 $0.0847
+1.15%
$254.06 million $85,907
Sep 9, 2023 $0.0836
-2.43%
$250.76 million $87,809
Sep 8, 2023 $0.0857
+6.94%
$257.06 million $112,153
Sep 7, 2023 $0.0801
-2.70%
$240.32 million $95,173
Sep 6, 2023 $0.0823
-0.76%
$246.96 million $101,292
Sep 5, 2023 $0.083
-7.97%
$248.93 million $95,099
Sep 4, 2023 $0.0902
-6.02%
$270.59 million $37,015
Sep 1, 2023 $0.0953
+0.60%
$-- $182,565
Aug 31, 2023 $0.095
-7.93%
$284.86 million $192,169
Aug 30, 2023 $0.103
+8.13%
$309.39 million $153,206
Aug 29, 2023 $0.0954
+10.84%
$286.2 million $178,228
Aug 28, 2023 $0.0859
-0.98%
$257.84 million $178,547
Aug 27, 2023 $0.0869
-0.58%
$260.58 million $154,134
Aug 26, 2023 $0.0874
+0.32%
$262.08 million $175,594
Aug 25, 2023 $0.087
+0.97%
$261.09 million $201,097
Aug 24, 2023 $0.0863
-2.04%
$258.92 million $175,874
Aug 23, 2023 $0.0883
-1.12%
$264.81 million $158,946
Aug 22, 2023 $0.0893
-2.60%
$267.83 million $197,443
Aug 21, 2023 $0.0917
-11.38%
$274.98 million $202,288
Aug 20, 2023 $0.103
+0.80%
$309.78 million $141,350
Aug 19, 2023 $0.102
-0.57%
$306.63 million $231,943
Aug 18, 2023 $0.103
+0.60%
$308.86 million $166,362
Aug 17, 2023 $0.102
-2.60%
$306.85 million $208,497
Aug 16, 2023 $0.105
+1.75%
$315.6 million $170,544
Aug 15, 2023 $0.103
-2.48%
$310.23 million $233,520
Aug 14, 2023 $0.106
+0.66%
$317.61 million $201,434
Aug 13, 2023 $0.105
+1.09%
$315.18 million $204,150
Aug 12, 2023 $0.104
-5.34%
$312.02 million $202,385
Aug 11, 2023 $0.11
-5.67%
$329.4 million $199,680
Aug 10, 2023 $0.115
+11.51%
$345.61 million $196,479
Aug 9, 2023 $0.103
-7.56%
$309.92 million $203,717
Aug 8, 2023 $0.112
-1.44%
$335.21 million $191,351
Aug 7, 2023 $0.113
-10.14%
$339.91 million $194,688
Aug 6, 2023 $0.126
+7.99%
$377.97 million $196,601
Aug 5, 2023 $0.117
-7.01%
$350.66 million $179,349
Aug 4, 2023 $0.125
-22.19%
$376.02 million $224,053
Aug 3, 2023 $0.161
+20.62%
$482.69 million $306,205
Download