Crown PropTech Acquisitions (CPTK) Historical Stock Data
10.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPTK is up 0.01% a day on average. There have been 26 days where Crown PropTech Acquisitions closed green and 4 days where CPTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 10.67 | 10.78 | ↑$0.11 (1.03%) | 10.67 | 10.78 | 22.28K |
| 2024-02-08 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 221.07K |
| 2024-02-07 | 10.72 | 10.70 | ↓$0.02 (-0.19%) | 10.70 | 10.74 | 427.26K |
| 2024-02-06 | 10.72 | 10.67 | ↓$0.05 (-0.47%) | 10.67 | 10.72 | 447.99K |
| 2024-02-05 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 176 |
| 2024-02-02 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 5.10K |
| 2024-01-30 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 71 |
| 2024-01-29 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 101 |
| 2024-01-26 | 10.74 | 10.75 | ↑$0.01 (0.09%) | 10.74 | 10.75 | 8.06K |
| 2024-01-25 | 10.73 | 10.74 | ↑$0.01 (0.09%) | 10.73 | 10.74 | 214.36K |
| 2024-01-24 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 161 |
| 2024-01-23 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 193.05K |
| 2024-01-22 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.69 | 10.69 | 44 |
| 2024-01-19 | 10.69 | 10.69 | ↑$0.00 (0.02%) | 10.68 | 10.69 | 157.61K |
| 2024-01-18 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.69 | 10.69 | 175 |
| 2024-01-17 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 197 |
| 2024-01-16 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 403 |
| 2024-01-12 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 104 |
| 2024-01-11 | 10.68 | 10.69 | ↑$0.01 (0.09%) | 10.68 | 10.69 | 211 |
| 2024-01-10 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 146 |
| 2024-01-08 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 36 |
| 2024-01-05 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 1.14K |
| 2024-01-03 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 3 |
| 2024-01-02 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 785 |
| 2023-12-29 | 10.69 | 10.65 | ↓$0.04 (-0.37%) | 10.65 | 10.69 | 25.21K |
| 2023-12-28 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.63 | 10.65 | 4.63K |
| 2023-12-26 | 10.61 | 10.61 | ↑$0.00 (0.00%) | 10.61 | 10.61 | 43 |
| 2023-12-22 | 10.62 | 10.61 | ↓$0.01 (-0.11%) | 10.61 | 10.62 | 1.17K |
| 2023-12-19 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.62 | 10.62 | 3 |
| 2023-12-18 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.62 | 10.62 | 10.64K |
Create an account or log in to view more rows.
$CPTK take Friday energy into Monday
$CPTK CHUG CHUG CHUG
$CPTK Good morning gang!
$CPTK It's happening!
$CPTK This stock is the golden ticket.
$CPTK I gave in! Bought more 100 shares
$CPTK peak frustration
$CPTK wtf is that dump
$CPTK has just been halted from trading.
$CPTK added more calls on that drop