Register to chat with like-minded investors on our interactive forums.
CRYNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 3,275.00 |
| Jun 14 2024 | 3.14 | 0.060 | 1.95% | 3.08 | 3.14 | 3.08 | 1,768.00 |
| Jun 13 2024 | 3.08 | -0.040 | -1.28% | 3.11 | 3.18 | 3.00 | 3,560.00 |
| Jun 12 2024 | 3.12 | -0.020 | -0.64% | 3.17 | 3.18 | 3.09 | 2,301.00 |
| Jun 11 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.18 | 3.08 | 2,978.00 |
| Jun 10 2024 | 3.14 | 0.050 | 1.62% | 3.05 | 3.18 | 3.04 | 7,125.00 |
| Jun 09 2024 | 3.09 | -0.060 | -1.90% | 3.17 | 3.18 | 3.08 | 2,360.00 |
| Jun 08 2024 | 3.15 | 0.020 | 0.64% | 3.12 | 3.18 | 3.03 | 2,281.00 |
| Jun 07 2024 | 3.13 | 0.00 | 0.00% | 3.15 | 3.39 | 3.08 | 2,979.00 |
| Jun 06 2024 | 3.13 | -0.010 | -0.32% | 3.15 | 3.20 | 3.08 | 2,389.00 |
| Jun 05 2024 | 3.14 | 0.040 | 1.29% | 5.12 | 5.20 | 3.04 | 4,469.00 |
| Jun 04 2024 | 3.10 | 0.00 | 0.00% | 3.11 | 3.18 | 3.07 | 2,396.00 |
| Jun 03 2024 | 3.10 | -0.040 | -1.27% | 3.14 | 3.18 | 3.06 | 2,998.00 |
| Jun 02 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.18 | 3.08 | 2,536.00 |
| Jun 01 2024 | 3.14 | 0.050 | 1.62% | 3.08 | 3.18 | 3.00 | 2,392.00 |
| May 31 2024 | 3.09 | -0.050 | -1.59% | 3.13 | 3.18 | 3.03 | 3,815.00 |
| May 30 2024 | 3.14 | -0.020 | -0.63% | 3.17 | 3.18 | 3.08 | 2,321.00 |
| May 29 2024 | 3.16 | 0.010 | 0.32% | 3.15 | 3.18 | 3.08 | 2,255.00 |
| May 28 2024 | 3.15 | 0.050 | 1.61% | 3.10 | 3.18 | 3.08 | 2,352.00 |
| May 27 2024 | 3.10 | -0.060 | -1.90% | 3.16 | 3.46 | 3.08 | 4,479.00 |
| May 26 2024 | 3.16 | -0.010 | -0.32% | 3.18 | 3.18 | 3.08 | 2,287.00 |
| May 25 2024 | 3.17 | 0.020 | 0.63% | 3.12 | 3.18 | 3.01 | 2,347.00 |
| May 24 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.18 | 3.08 | 2,132.00 |
| May 23 2024 | 3.15 | 0.00 | 0.00% | 3.16 | 3.18 | 3.02 | 2,170.00 |
| May 22 2024 | 3.15 | 0.020 | 0.64% | 3.12 | 3.18 | 3.02 | 2,322.00 |
| May 21 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.18 | 3.06 | 2,922.00 |
| May 20 2024 | 3.13 | 0.030 | 0.97% | 3.08 | 3.18 | 3.06 | 6,524.00 |
| May 19 2024 | 3.10 | -0.020 | -0.64% | 3.12 | 3.18 | 3.08 | 2,194.00 |
| May 18 2024 | 3.12 | -0.010 | -0.32% | 3.14 | 3.18 | 3.08 | 2,371.00 |
| May 17 2024 | 3.13 | -0.020 | -0.63% | 3.14 | 3.18 | 3.06 | 2,599.00 |
| May 16 2024 | 3.15 | 0.040 | 1.29% | 3.12 | 3.18 | 3.08 | 1,883.00 |
| May 15 2024 | 3.11 | 0.010 | 0.32% | 3.11 | 3.18 | 3.08 | 2,571.00 |
| May 14 2024 | 3.10 | -0.060 | -1.90% | 3.17 | 3.18 | 3.08 | 3,131.00 |
| May 13 2024 | 3.16 | -0.010 | -0.32% | 3.17 | 3.18 | 3.08 | 4,693.00 |
| May 12 2024 | 3.17 | 0.010 | 0.32% | 3.15 | 3.18 | 3.00 | 2,494.00 |
| May 11 2024 | 3.16 | 0.120 | 3.95% | 3.10 | 3.18 | 3.08 | 2,623.00 |
| May 10 2024 | 3.04 | -0.130 | -4.10% | 3.17 | 3.18 | 3.04 | 2,502.00 |
| May 09 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.23 | 3.17 | 2,272.00 |
| May 08 2024 | 3.17 | 0.020 | 0.63% | 3.15 | 3.18 | 3.15 | 2,224.00 |
| May 07 2024 | 3.15 | 0.00 | 0.00% | 3.14 | 3.19 | 3.08 | 2,440.00 |
| May 06 2024 | 3.15 | -0.020 | -0.63% | 3.18 | 3.18 | 3.08 | 3,648.00 |
| May 05 2024 | 3.17 | 0.00 | 0.00% | 3.16 | 3.18 | 3.08 | 2,288.00 |
| May 04 2024 | 3.17 | 0.080 | 2.59% | 3.08 | 3.17 | 3.03 | 3,559.00 |
| May 03 2024 | 3.09 | -0.050 | -1.59% | 3.14 | 3.17 | 3.08 | 2,397.00 |
| May 02 2024 | 3.14 | 0.010 | 0.32% | 3.12 | 3.43 | 3.08 | 1,804.00 |
| May 01 2024 | 3.13 | 0.020 | 0.64% | 3.12 | 3.15 | 3.08 | 1,658.00 |
| Apr 30 2024 | 3.11 | -0.020 | -0.64% | 3.14 | 3.15 | 3.00 | 1,746.00 |
| Apr 29 2024 | 3.13 | -0.330 | -9.54% | 5.12 | 5.20 | 3.04 | 3,114.00 |
| Apr 28 2024 | 3.46 | -0.500 | -12.63% | 3.96 | 4.00 | 3.00 | 1,909.00 |
| Apr 27 2024 | 3.96 | -0.030 | -0.75% | 3.99 | 4.00 | 3.80 | 2,148.00 |
| Apr 26 2024 | 3.99 | -0.040 | -0.99% | 4.04 | 4.15 | 3.80 | 3,323.00 |
| Apr 25 2024 | 4.03 | -0.490 | -10.84% | 4.48 | 4.53 | 3.94 | 1,555.00 |
| Apr 24 2024 | 4.52 | -0.030 | -0.66% | 4.55 | 4.99 | 4.20 | 1,516.00 |
| Apr 23 2024 | 4.55 | -0.090 | -1.94% | 4.59 | 4.89 | 4.41 | 1,710.00 |
| Apr 22 2024 | 4.64 | 0.010 | 0.22% | 5.12 | 5.20 | 4.03 | 2,907.00 |
| Apr 21 2024 | 4.63 | 0.100 | 2.21% | 4.57 | 4.65 | 4.50 | 1,940.00 |
| Apr 20 2024 | 4.53 | -0.550 | -10.83% | 5.09 | 5.16 | 4.41 | 2,289.00 |
| Apr 19 2024 | 5.08 | -0.040 | -0.78% | 5.12 | 5.50 | 4.03 | 2,229.00 |
| Apr 18 2024 | 5.12 | 0.020 | 0.39% | 5.11 | 5.38 | 4.55 | 1,924.00 |
| Apr 17 2024 | 5.10 | -0.020 | -0.39% | 5.12 | 5.20 | 4.21 | 2,636.00 |
| Apr 16 2024 | 5.12 | -0.030 | -0.58% | 5.14 | 5.19 | 4.14 | 2,410.00 |
| Apr 15 2024 | 5.15 | -0.200 | -3.74% | 5.34 | 5.90 | 4.24 | 3,036.00 |
| Apr 14 2024 | 5.35 | 0.050 | 0.94% | 5.34 | 5.38 | 5.31 | 2,023.00 |
| Apr 13 2024 | 5.30 | 0.090 | 1.73% | 5.20 | 5.43 | 5.12 | 2,354.00 |
| Apr 12 2024 | 5.21 | -0.290 | -5.27% | 5.50 | 5.50 | 5.02 | 2,307.00 |
| Apr 11 2024 | 5.50 | 0.020 | 0.36% | 5.48 | 5.50 | 5.46 | 2,389.00 |
| Apr 10 2024 | 5.48 | 0.110 | 2.05% | 5.26 | 5.50 | 5.22 | 3,871.00 |
| Apr 09 2024 | 5.37 | -0.610 | -10.20% | 6.01 | 6.65 | 4.53 | 1,350.00 |
| Apr 08 2024 | 5.98 | -0.610 | -9.26% | 6.60 | 7.09 | 5.19 | 1,930.00 |
| Apr 07 2024 | 6.59 | -0.420 | -5.99% | 7.02 | 7.08 | 6.57 | 2,630.00 |
| Apr 06 2024 | 7.01 | -0.300 | -4.10% | 7.30 | 7.37 | 7.00 | 2,299.00 |
| Apr 05 2024 | 7.31 | -0.320 | -4.19% | 7.64 | 7.68 | 7.25 | 3,342.00 |
| Apr 04 2024 | 7.63 | -0.010 | -0.13% | 7.65 | 7.70 | 7.53 | 2,229.00 |
| Apr 03 2024 | 7.64 | 0.040 | 0.53% | 7.62 | 7.68 | 7.54 | 2,794.00 |
| Apr 02 2024 | 7.60 | 0.050 | 0.66% | 7.54 | 7.66 | 7.53 | 1,252.00 |
| Apr 01 2024 | 7.55 | 0.00 | 0.00% | 7.56 | 7.75 | 7.52 | 1,624.00 |
| Mar 31 2024 | 7.55 | 0.080 | 1.07% | 7.46 | 7.75 | 7.44 | 3,849.00 |
| Mar 30 2024 | 7.47 | -0.040 | -0.53% | 7.49 | 7.50 | 7.44 | 2,258.00 |
| Mar 29 2024 | 7.51 | -0.030 | -0.40% | 7.53 | 7.55 | 7.45 | 2,539.00 |
| Mar 28 2024 | 7.54 | 0.080 | 1.07% | 7.46 | 7.54 | 7.45 | 2,175.00 |
| Mar 27 2024 | 7.46 | -0.080 | -1.06% | 7.54 | 7.69 | 7.45 | 2,516.00 |
| Mar 26 2024 | 7.54 | -0.090 | -1.18% | 7.64 | 7.69 | 7.10 | 2,402.00 |
| Mar 25 2024 | 7.63 | -0.020 | -0.26% | 7.68 | 7.70 | 7.61 | 4,613.00 |
| Mar 24 2024 | 7.65 | 0.010 | 0.13% | 7.62 | 7.70 | 7.60 | 2,280.00 |
| Mar 23 2024 | 7.64 | -0.090 | -1.16% | 7.74 | 7.78 | 7.54 | 3,739.00 |
| Mar 22 2024 | 7.73 | -0.050 | -0.64% | 7.79 | 7.85 | 7.70 | 1,934.00 |
| Mar 21 2024 | 7.78 | -0.470 | -5.70% | 8.25 | 8.26 | 7.45 | 2,218.00 |
| Mar 20 2024 | 8.25 | -0.020 | -0.24% | 8.27 | 8.29 | 8.16 | 2,296.00 |
| Mar 19 2024 | 8.27 | 0.00 | 0.00% | 8.25 | 8.29 | 8.17 | 2,193.00 |
| Mar 18 2024 | 8.27 | 0.030 | 0.36% | 8.25 | 8.29 | 8.17 | 2,162.00 |
| Mar 17 2024 | 8.24 | -0.040 | -0.48% | 8.27 | 8.28 | 8.16 | 2,400.00 |
| Mar 16 2024 | 8.28 | 0.020 | 0.24% | 8.26 | 8.31 | 8.16 | 2,304.00 |
