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