Register for real-time alerts, custom portfolio, and market movers
CRVEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.250 | 0.0014 | 0.56% | 0.26567 | 0.26567 | 0.2433 | 239,418.00 |
| Jul 22 2024 | 0.2486 | -0.01756 | -6.60% | 0.26718 | 0.26718 | 0.2461 | 1,301,916.00 |
| Jul 21 2024 | 0.26616 | -0.00249 | -0.93% | 0.26865 | 0.27217 | 0.2502 | 478,441.00 |
| Jul 20 2024 | 0.26865 | -0.00515 | -1.88% | 0.2748 | 0.29892 | 0.25501 | 728,067.00 |
| Jul 19 2024 | 0.2738 | 0.01879 | 7.37% | 0.25501 | 0.28108 | 0.2483 | 173,057.00 |
| Jul 18 2024 | 0.25501 | -0.00489 | -1.88% | 0.26306 | 0.26554 | 0.24851 | 1,787,592.00 |
| Jul 17 2024 | 0.2599 | -0.0038 | -1.44% | 0.2646 | 0.28109 | 0.258 | 568,274.00 |
| Jul 16 2024 | 0.2637 | -0.01454 | -5.23% | 0.27889 | 0.27889 | 0.2586 | 279,105.00 |
| Jul 15 2024 | 0.27824 | 0.01414 | 5.35% | 0.26038 | 0.2853 | 0.26038 | 261,341.00 |
| Jul 14 2024 | 0.2641 | -0.0023 | -0.86% | 0.2466 | 0.2678 | 0.2466 | 378,254.00 |
| Jul 13 2024 | 0.2664 | 0.01132 | 4.44% | 0.2466 | 0.2738 | 0.2466 | 155,733.00 |
| Jul 12 2024 | 0.25508 | 0.00877 | 3.56% | 0.2466 | 0.26687 | 0.246 | 257,504.00 |
| Jul 11 2024 | 0.24631 | -0.02359 | -8.74% | 0.27024 | 0.27323 | 0.24576 | 1,197,303.00 |
| Jul 10 2024 | 0.2699 | 0.0072 | 2.74% | 0.26355 | 0.2733 | 0.25699 | 1,621,453.00 |
| Jul 09 2024 | 0.2627 | -0.0025 | -0.94% | 0.23489 | 0.27165 | 0.23489 | 4,088,935.00 |
| Jul 08 2024 | 0.2652 | 0.03423 | 14.82% | 0.23531 | 0.27385 | 0.22608 | 8,470,717.00 |
| Jul 07 2024 | 0.23097 | -0.01277 | -5.24% | 0.24412 | 0.25439 | 0.23097 | 4,632,144.00 |
| Jul 06 2024 | 0.24374 | 0.02504 | 11.45% | 0.22414 | 0.24473 | 0.2165 | 2,677,951.00 |
| Jul 05 2024 | 0.2187 | -0.008 | -3.53% | 0.2231 | 0.22495 | 0.20156 | 4,153,537.00 |
| Jul 04 2024 | 0.2267 | -0.0252 | -10.00% | 0.26608 | 0.27384 | 0.2236 | 1,857,010.00 |
| Jul 03 2024 | 0.2519 | -0.0126 | -4.76% | 0.2654 | 0.2654 | 0.2477 | 825,488.00 |
| Jul 02 2024 | 0.2645 | 0.00212 | 0.81% | 0.2638 | 0.27385 | 0.2582 | 159,866.00 |
| Jul 01 2024 | 0.26238 | -0.0037 | -1.39% | 0.27238 | 0.2758 | 0.252 | 1,895,040.00 |
| Jun 30 2024 | 0.26608 | 0.00938 | 3.65% | 0.25768 | 0.29259 | 0.2545 | 1,015,960.00 |
| Jun 29 2024 | 0.2567 | -0.0027 | -1.04% | 0.27238 | 0.27238 | 0.2536 | 1,449,062.00 |
| Jun 28 2024 | 0.2594 | -0.01298 | -4.77% | 0.271 | 0.27938 | 0.2562 | 3,237,107.00 |
| Jun 27 2024 | 0.27238 | -0.00565 | -2.03% | 0.278 | 0.28217 | 0.265 | 2,705,564.00 |
| Jun 26 2024 | 0.27803 | -0.02647 | -8.69% | 0.30091 | 0.31106 | 0.2767 | 1,280,564.00 |
| Jun 25 2024 | 0.3045 | 0.0005 | 0.16% | 0.30946 | 0.3105 | 0.29025 | 2,728,168.00 |
| Jun 24 2024 | 0.304 | -0.00546 | -1.76% | 0.3117 | 0.32317 | 0.28309 | 3,234,162.00 |
| Jun 23 2024 | 0.30946 | -0.01033 | -3.23% | 0.31794 | 0.32451 | 0.29998 | 734,308.00 |
| Jun 22 2024 | 0.31979 | 0.01299 | 4.23% | 0.30729 | 0.32383 | 0.3043 | 1,544,765.00 |
| Jun 21 2024 | 0.3068 | -0.0159 | -4.93% | 0.3232 | 0.342 | 0.3062 | 869,407.00 |
| Jun 20 2024 | 0.3227 | 0.0199 | 6.57% | 0.3017 | 0.32654 | 0.30101 | 2,775,333.00 |
| Jun 19 2024 | 0.3028 | -0.0083 | -2.67% | 0.31053 | 0.3335 | 0.2996 | 2,249,534.00 |
| Jun 18 2024 | 0.3111 | 0.0176 | 6.00% | 0.2954 | 0.3132 | 0.2521 | 6,718,019.00 |
| Jun 17 2024 | 0.2935 | -0.0149 | -4.83% | 0.30731 | 0.3255 | 0.282 | 5,308,854.00 |
| Jun 16 2024 | 0.3084 | 0.01777 | 6.11% | 0.29159 | 0.3158 | 0.2852 | 2,545,188.00 |
| Jun 15 2024 | 0.29063 | 0.02573 | 9.71% | 0.26538 | 0.30799 | 0.2595 | 4,260,537.00 |
| Jun 14 2024 | 0.2649 | -0.0033 | -1.23% | 0.2668 | 0.300 | 0.24835 | 3,970,882.00 |
| Jun 13 2024 | 0.2682 | -0.065 | -19.51% | 0.3333 | 0.3333 | 0.20372 | 14,207,356.00 |
| Jun 12 2024 | 0.3332 | 0.0066 | 2.02% | 0.32828 | 0.420 | 0.3228 | 618,056.00 |
| Jun 11 2024 | 0.3266 | -0.02934 | -8.24% | 0.355 | 0.35706 | 0.3253 | 902,433.00 |
| Jun 10 2024 | 0.35594 | -0.03136 | -8.10% | 0.38647 | 0.3933 | 0.3492 | 603,506.00 |
| Jun 09 2024 | 0.3873 | 0.01665 | 4.49% | 0.3708 | 0.39431 | 0.3681 | 168,323.00 |
| Jun 08 2024 | 0.37065 | -0.01915 | -4.91% | 0.3889 | 0.3903 | 0.367 | 353,677.00 |
| Jun 07 2024 | 0.3898 | -0.0329 | -7.78% | 0.4227 | 0.4298 | 0.33766 | 1,317,889.00 |
| Jun 06 2024 | 0.4227 | -0.0115 | -2.65% | 0.41594 | 0.4348 | 0.41594 | 142,674.00 |
| Jun 05 2024 | 0.4342 | 0.0073 | 1.71% | 0.4158 | 0.4373 | 0.4158 | 327,459.00 |
| Jun 04 2024 | 0.4269 | 0.0111 | 2.67% | 0.4158 | 0.4373 | 0.4158 | 158,886.00 |
| Jun 03 2024 | 0.4158 | 0.0002 | 0.05% | 0.4186 | 0.4396 | 0.4124 | 126,366.00 |
| Jun 02 2024 | 0.4156 | -0.0189 | -4.35% | 0.43722 | 0.4379 | 0.41453 | 92,244.00 |
| Jun 01 2024 | 0.4345 | 0.0075 | 1.76% | 0.427 | 0.4374 | 0.4238 | 74,554.00 |
| May 31 2024 | 0.427 | -0.0055 | -1.27% | 0.4325 | 0.4373 | 0.4189 | 204,098.00 |
| May 30 2024 | 0.4325 | -0.0128 | -2.87% | 0.4455 | 0.44959 | 0.4289 | 131,895.00 |
| May 29 2024 | 0.4453 | -0.0076 | -1.68% | 0.45408 | 0.46402 | 0.4446 | 115,236.00 |
| May 28 2024 | 0.4529 | -0.0022 | -0.48% | 0.45408 | 0.464 | 0.435 | 251,147.00 |
| May 27 2024 | 0.4551 | 0.00971 | 2.18% | 0.4432 | 0.46074 | 0.4392 | 76,156.00 |
| May 26 2024 | 0.44539 | -0.01342 | -2.92% | 0.45881 | 0.4605 | 0.4414 | 165,056.00 |
| May 25 2024 | 0.45881 | 0.00171 | 0.37% | 0.4532 | 0.47533 | 0.4532 | 214,380.00 |
| May 24 2024 | 0.4571 | 0.0304 | 7.12% | 0.4263 | 0.4571 | 0.4174 | 271,351.00 |
| May 23 2024 | 0.4267 | -0.005 | -1.16% | 0.44288 | 0.44288 | 0.3993 | 356,116.00 |
| May 22 2024 | 0.4317 | -0.01184 | -2.67% | 0.4434 | 0.4455 | 0.4281 | 126,968.00 |
| May 21 2024 | 0.44354 | 0.01894 | 4.46% | 0.4249 | 0.45454 | 0.4153 | 804,644.00 |
| May 20 2024 | 0.4246 | 0.0396 | 10.29% | 0.387 | 0.4261 | 0.3747 | 528,647.00 |
| May 19 2024 | 0.385 | -0.0155 | -3.87% | 0.38633 | 0.40201 | 0.380 | 51,072.00 |
| May 18 2024 | 0.4005 | 0.0029 | 0.73% | 0.38633 | 0.4014 | 0.38633 | 50,065.00 |
| May 17 2024 | 0.3976 | 0.0106 | 2.74% | 0.387 | 0.4029 | 0.3832 | 165,286.00 |
| May 16 2024 | 0.387 | -0.00315 | -0.81% | 0.3899 | 0.4378 | 0.37305 | 266,481.00 |
| May 15 2024 | 0.39015 | 0.01909 | 5.14% | 0.3714 | 0.3915 | 0.3447 | 461,578.00 |
| May 14 2024 | 0.37106 | -0.01364 | -3.55% | 0.3838 | 0.3971 | 0.360 | 601,099.00 |
| May 13 2024 | 0.3847 | -0.0049 | -1.26% | 0.3898 | 0.39641 | 0.374 | 90,403.00 |
| May 12 2024 | 0.3896 | -0.004 | -1.02% | 0.41521 | 0.41521 | 0.3874 | 62,353.00 |
| May 11 2024 | 0.3936 | 0.0024 | 0.61% | 0.3918 | 0.41521 | 0.3908 | 29,874.00 |
| May 10 2024 | 0.3912 | -0.0237 | -5.71% | 0.414 | 0.4188 | 0.3868 | 56,699.00 |
| May 09 2024 | 0.4149 | 0.0039 | 0.95% | 0.4097 | 0.41868 | 0.4029 | 128,338.00 |
| May 08 2024 | 0.411 | 0.0166 | 4.21% | 0.3944 | 0.4168 | 0.38842 | 263,822.00 |
| May 07 2024 | 0.3944 | -0.0085 | -2.11% | 0.40327 | 0.4273 | 0.380 | 530,796.00 |
| May 06 2024 | 0.4029 | -0.0127 | -3.06% | 0.4153 | 0.4607 | 0.3873 | 2,053,573.00 |
| May 05 2024 | 0.4156 | 0.0087 | 2.14% | 0.40899 | 0.4472 | 0.39948 | 391,580.00 |
| May 04 2024 | 0.4069 | -0.0023 | -0.56% | 0.4092 | 0.4134 | 0.40561 | 34,889.00 |
| May 03 2024 | 0.4092 | 0.0135 | 3.41% | 0.38212 | 0.41114 | 0.38212 | 248,417.00 |
| May 02 2024 | 0.3957 | 0.0047 | 1.20% | 0.38212 | 0.409 | 0.3813 | 66,636.00 |
| May 01 2024 | 0.391 | 0.0071 | 1.85% | 0.384 | 0.3971 | 0.360 | 137,701.00 |
| Apr 30 2024 | 0.3839 | -0.0235 | -5.77% | 0.4099 | 0.4099 | 0.36001 | 184,995.00 |
| Apr 29 2024 | 0.4074 | -0.0025 | -0.61% | 0.43229 | 0.4408 | 0.3949 | 94,830.00 |
| Apr 28 2024 | 0.4099 | -0.0061 | -1.47% | 0.416 | 0.42479 | 0.40793 | 119,507.00 |
| Apr 27 2024 | 0.416 | 0.00807 | 1.98% | 0.40793 | 0.418 | 0.3955 | 106,852.00 |
| Apr 26 2024 | 0.40793 | -0.00397 | -0.96% | 0.4124 | 0.4186 | 0.4004 | 203,920.00 |
| Apr 25 2024 | 0.4119 | 0.00456 | 1.12% | 0.4358 | 0.4358 | 0.3966 | 110,430.00 |
