Cratos Historical Data

CRTS Page 6
Download
Date Close Price change Market cap Trading volume
Dec 13, 2025 $ 0.0000947
+1.63%
$ 5.76 million $ 422,781
Dec 12, 2025 $ 0.0000942
-0.50%
$ 5.73 million $ 74,882
Dec 11, 2025 $ 0.0000946
+1.04%
$ 5.76 million $ 33,170
Dec 10, 2025 $ 0.0000944
+1.46%
$ 5.75 million $ 17,294
Dec 9, 2025 $ 0.0000931
-2.25%
$ 5.66 million $ 18,920
Dec 8, 2025 $ 0.0000952
+0.97%
$ 5.79 million $ 153,848
Dec 7, 2025 $ 0.0000943
+1.58%
$ 5.73 million $ 15,119
Dec 6, 2025 $ 0.0000928
+1.14%
$ 5.65 million $ 76,242
Dec 5, 2025 $ 0.0000918
-1.68%
$ 5.58 million $ 30,003
Dec 4, 2025 $ 0.0000933
-1.39%
$ 5.69 million $ 274,952
Dec 3, 2025 $ 0.0000947
+0.16%
$ 5.75 million $ 266,691
Dec 2, 2025 $ 0.0000945
+3.20%
$ 5.75 million $ 285,347
Dec 1, 2025 $ 0.0000916
-1.67%
$ 5.57 million $ 327,379
Nov 30, 2025 $ 0.0000927
-2.70%
$ 5.66 million $ 476,525
Nov 29, 2025 $ 0.0000951
+1.94%
$ 5.79 million $ 302,932
Nov 28, 2025 $ 0.0000933
-1.74%
$ 5.68 million $ 303,072
Nov 27, 2025 $ 0.0000934
+1.66%
$ 5.76 million $ 397,867
Nov 26, 2025 $ 0.0000916
+0.63%
$ 5.57 million $ 283,440
Nov 25, 2025 $ 0.0000909
-0.12%
$ 5.54 million $ 284,697
Nov 24, 2025 $ 0.00009
-0.35%
$ 5.53 million $ 233,231
Nov 23, 2025 $ 0.0000903
-0.88%
$ 5.62 million $ 145,361
Nov 22, 2025 $ 0.0000894
-0.71%
$ 5.67 million $ 243,310
Nov 21, 2025 $ 0.0000903
-7.17%
$ 5.6 million $ 307,930
Nov 20, 2025 $ 0.0000981
-2.42%
$ 6.07 million $ 406,954
Nov 19, 2025 $ 0.0001
+0.05%
$ 6.24 million $ 322,632
Nov 18, 2025 $ 0.000101
-0.55%
$ 6.24 million $ 421,016
Nov 17, 2025 $ 0.000102
-8.92%
$ 6.31 million $ 487,057
Nov 16, 2025 $ 0.000111
-13.38%
$ 6.94 million $ 1.27 million
Nov 15, 2025 $ 0.00013
+20.61%
$ 7.9 million $ 2.92 million
Nov 14, 2025 $ 0.000108
-6.39%
$ 6.69 million $ 633,663
Nov 13, 2025 $ 0.000117
-3.90%
$ 7.17 million $ 440,658
Nov 12, 2025 $ 0.000122
-0.31%
$ 7.51 million $ 474,701
Nov 11, 2025 $ 0.000122
-20.15%
$ 7.59 million $ 3.48 million
Nov 10, 2025 $ 0.000153
+22.31%
$ 9.51 million $ 8.99 million
Nov 9, 2025 $ 0.000125
+3.89%
$ 7.75 million $ 1.1 million
Nov 8, 2025 $ 0.00012
-3.11%
$ 7.46 million $ 262,154
Nov 7, 2025 $ 0.000124
+8.66%
$ 7.7 million $ 243,649
Nov 6, 2025 $ 0.000114
-1.01%
$ 7.09 million $ 284,596
Nov 5, 2025 $ 0.000115
+2.06%
$ 7.16 million $ 364,479
Nov 4, 2025 $ 0.000113
-10.44%
$ 7.02 million $ 432,238
Nov 3, 2025 $ 0.000126
-11.49%
$ 7.83 million $ 453,341
Nov 2, 2025 $ 0.000143
-2.49%
$ 8.79 million $ 432,076
Nov 1, 2025 $ 0.000147
+0.85%
$ 9.03 million $ 424,536
Oct 31, 2025 $ 0.000145
+0.68%
$ 8.96 million $ 273,653
Oct 30, 2025 $ 0.000144
-5.07%
$ 8.9 million $ 256,229
Oct 29, 2025 $ 0.000152
-0.43%
$ 9.36 million $ 261,678
Oct 28, 2025 $ 0.000152
-2.08%
$ 9.39 million $ 355,365
Oct 27, 2025 $ 0.000156
-0.26%
$ 9.59 million $ 452,871
Oct 26, 2025 $ 0.000156
+1.26%
$ 9.59 million $ 430,839
Oct 25, 2025 $ 0.000154
+0.41%
$ 9.5 million $ 427,362