First Trust SkyBridge Cry... (CRPT)
AMEX: CRPT
· Real-Time Price · USD
21.14
0.02 (0.09%)
At close: Sep 11, 2025, 2:55 PM
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.25 | 21.99 | 20.97 | 21.12 | 21.12 | 1.59% | 47,936 |
| Sep 9, 2025 | 20.42 | 20.96 | 20.03 | 20.79 | 20.79 | 3.38% | 68,600 |
| Sep 8, 2025 | 20.25 | 20.35 | 19.81 | 20.11 | 20.11 | 0.60% | 62,100 |
| Sep 5, 2025 | 20.67 | 20.67 | 19.47 | 19.99 | 19.99 | 0.35% | 53,000 |
| Sep 4, 2025 | 20.48 | 20.48 | 19.67 | 19.92 | 19.92 | -2.45% | 75,200 |
| Sep 3, 2025 | 20.55 | 20.96 | 20.37 | 20.42 | 20.42 | -1.35% | 28,000 |
| Sep 2, 2025 | 20.52 | 21.03 | 20.30 | 20.70 | 20.70 | -0.58% | 39,600 |
| Aug 29, 2025 | 21.21 | 21.21 | 20.57 | 20.82 | 20.82 | -1.23% | 70,600 |
| Aug 28, 2025 | 21.17 | 21.40 | 21.00 | 21.08 | 21.08 | 0.14% | 39,103 |
| Aug 27, 2025 | 20.99 | 21.49 | 20.99 | 21.05 | 21.05 | -0.66% | 51,600 |
| Aug 26, 2025 | 21.09 | 21.19 | 20.65 | 21.19 | 21.19 | 1.19% | 54,620 |
| Aug 25, 2025 | 21.11 | 21.44 | 20.56 | 20.94 | 20.94 | -2.74% | 69,644 |
| Aug 22, 2025 | 20.53 | 21.79 | 20.40 | 21.53 | 21.53 | 4.36% | 67,850 |
| Aug 21, 2025 | 20.83 | 20.85 | 20.45 | 20.63 | 20.63 | -1.39% | 28,000 |
| Aug 20, 2025 | 20.97 | 20.97 | 19.93 | 20.92 | 20.92 | 0.67% | 63,659 |
| Aug 19, 2025 | 22.08 | 22.18 | 20.62 | 20.78 | 20.78 | -5.29% | 68,404 |
| Aug 18, 2025 | 21.60 | 22.18 | 21.21 | 21.94 | 21.94 | 1.34% | 95,419 |
| Aug 15, 2025 | 22.00 | 22.06 | 21.50 | 21.65 | 21.65 | -2.57% | 57,500 |
| Aug 14, 2025 | 22.26 | 22.50 | 21.72 | 22.22 | 22.22 | -1.24% | 76,222 |
| Aug 13, 2025 | 22.43 | 23.08 | 22.26 | 22.50 | 22.50 | 0.72% | 67,360 |