The Crypto Co (CRCW)

4.50 +1.30  +40.62% OTC Markets Nov 29, 15:59 USD

Crypto Price:

4.50 for Nov. 29, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2017. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Nov. 26, 2021 3.15 3.33 2.97 3.20 30840.00
Nov. 24, 2021 4.09 4.09 2.46 3.00 152550.0
Nov. 23, 2021 4.81 4.96 3.71 3.91 161687.0
Nov. 22, 2021 5.00 5.08 4.90 4.975 48512.00
Nov. 19, 2021 5.12 5.15 4.865 5.09 94448.00
Nov. 18, 2021 5.14 5.20 4.75 4.80 125451.0
Nov. 17, 2021 5.00 5.44 4.75 4.998 317935.0
Nov. 16, 2021 5.00 5.05 3.85 4.20 63645.00
Nov. 15, 2021 5.00 5.20 4.975 4.99 107785.0
Nov. 12, 2021 5.00 5.25 4.86 4.935 21328.00
Nov. 11, 2021 5.42 5.42 4.05 4.83 16453.00
Nov. 10, 2021 5.07 5.435 3.85 4.95 35935.00
Nov. 9, 2021 5.59 5.60 3.81 4.55 210632.0
Nov. 8, 2021 3.65 5.51 3.65 4.85 172095.0
Nov. 5, 2021 2.90 3.90 2.85 3.60 60529.00
Nov. 4, 2021 2.90 3.98 2.68 2.73 34290.00
Nov. 3, 2021 3.50 4.20 3.00 3.25 168104.0
Nov. 2, 2021 2.38 3.60 2.38 3.40 152016.0
Nov. 1, 2021 2.10 2.41 2.075 2.36 62861.00
Oct. 29, 2021 2.10 2.10 2.01 2.05 26003.00
Oct. 28, 2021 2.10 2.10 1.93 2.10 45002.00
Oct. 27, 2021 2.07 2.10 1.99 2.045 15742.00
Oct. 26, 2021 2.10 2.11 1.99 2.11 23780.00
Oct. 25, 2021 1.94 2.05 1.93 1.97 6679.00
Oct. 22, 2021 2.18 2.19 1.92 1.92 11334.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

WidePoint Corp 4.61
CSP Inc 8.98
Fiserv Inc 97.38

Price Range, Past 5 Years

Minimum 0.50 Dec 20 2019
Maximum 642.00 Dec 11 2017
Average 29.80

Price Related Metrics

PS Ratio 441.59
Price to Free Cash Flow 243.53
Earnings Yield -0.74%
Market Cap 99.57M
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.