Get the Stockscreener App
0.0051
30.10%
0.00118
Pre-market:
.01
0.0049
+96.08%
Crypto Co Stock (CRCW) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2025 | $0.0051 | $0.0035 | $0.0016 | 49,438,194.0 | +30.10% |
| Aug 29, 2025 | $0.00615 | $0.0034 | $0.00275 | 188,740,216.0 | +16.67% |
| Aug 28, 2025 | $0.0038 | $0.003 | $0.0008 | 35,456,697.0 | +1.82% |
| Aug 27, 2025 | $0.0034 | $0.0028 | $0.0006 | 28,645,903.0 | +3.16% |
| Aug 26, 2025 | $0.0038 | $0.0029 | $0.0009 | 60,477,602.0 | -15.37% |
| Aug 25, 2025 | $0.0046 | $0.0036 | $0.001 | 30,816,427.0 | -10.00% |
| Aug 22, 2025 | $0.0047 | $0.0038 | $0.0009 | 66,415,322.0 | +0.00% |
| Aug 21, 2025 | $0.0042 | $0.0032 | $0.0010 | 90,540,039.0 | +13.51% |
| Aug 20, 2025 | $0.00376 | $0.0023 | $0.00146 | 107,257,782.0 | +60.87% |
| Aug 19, 2025 | $0.003 | $0.0023 | $0.0007 | 52,840,270.0 | -20.69% |
| Aug 18, 2025 | $0.0034 | $0.0022 | $0.0012 | 89,057,213.0 | -9.38% |
| Aug 15, 2025 | $0.0038 | $0.0031 | $0.0007 | 39,693,555.0 | -5.88% |
| Aug 14, 2025 | $0.004 | $0.003 | $0.001 | 92,066,914.0 | -15.00% |
| Aug 13, 2025 | $0.0056 | $0.0033 | $0.0023 | 168,930,745.0 | -21.57% |
| Aug 12, 2025 | $0.0063 | $0.0041 | $0.0022 | 231,051,730.0 | +18.60% |
| Aug 11, 2025 | $0.00942 | $0.003 | $0.00642 | 505,638,226.0 | +43.33% |
| Aug 08, 2025 | $0.00315 | $0.0016 | $0.00155 | 157,238,979.0 | +93.55% |
| Aug 07, 2025 | $0.0018 | $0.0013 | $0.0005 | 55,876,721.0 | +6.90% |
| Aug 06, 2025 | $0.002 | $0.0009 | $0.0011 | 72,643,885.0 | +20.83% |
| Aug 05, 2025 | $0.0012 | $0.0009 | $0.0003 | 38,302,405.0 | +33.33% |
Crypto Co Stock (CRCW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crypto Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRCW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crypto Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crypto Co Stock (CRCW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.0051 | $0.0035 | $0.0016 | 49,438,194.0 | +30.10% |
| Aug, 2025 | $0.00942 | $0.0007 | $0.00872 | 2,196,450,521.0 | +390.00% |
| Jul, 2025 | $0.0009 | $0.0006 | $0.0003 | 275,652,167.0 | -4.76% |
| Jun, 2025 | $0.0012 | $0.0006 | $0.0006 | 473,334,670.0 | -6.67% |
| May, 2025 | $0.0009 | $0.0006 | $0.0003 | 130,983,383.0 | +28.57% |
| Apr, 2025 | $0.0009 | $0.0006 | $0.0003 | 185,645,086.0 | +0.00% |
| Mar, 2025 | $0.001 | $0.0005 | $0.0005 | 308,256,266.0 | +16.67% |
| Feb, 2025 | $0.0008 | $0.00055 | $0.00025 | 161,128,739.0 | -14.29% |
| Jan, 2025 | $0.0008 | $0.0005 | $0.0003 | 291,166,297.0 | +27.27% |
Crypto Co Stock (CRCW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0008 | $0.000475 | $0.000325 | 709,989,261.0 | +0.00% |
| Nov, 2024 | $0.0012 | $0.0006 | $0.0006 | 805,150,305.0 | -25.00% |
| Oct, 2024 | $0.001 | $0.0007 | $0.0003 | 510,295,288.0 | -11.11% |
| Sep, 2024 | $0.00145 | $0.00085 | $0.0006 | 357,354,900.0 | -30.77% |
| Aug, 2024 | $0.0016 | $0.0009 | $0.0007 | 210,170,031.0 | +8.33% |
| Jul, 2024 | $0.0015 | $0.0012 | $0.0003 | 198,476,341.0 | -7.69% |
| Jun, 2024 | $0.002 | $0.0012 | $0.0008 | 313,641,350.0 | -31.58% |
| May, 2024 | $0.0022 | $0.0012 | $0.001 | 225,168,271.0 | +46.15% |
| Apr, 2024 | $0.00195 | $0.0012 | $0.00075 | 158,005,335.0 | -27.78% |
| Mar, 2024 | $0.0037 | $0.0012 | $0.0025 | 1,132,827,709.0 | +20.00% |
| Feb, 2024 | $0.0024 | $0.0008 | $0.0016 | 806,672,812.0 | +36.36% |
| Jan, 2024 | $0.003 | $0.001 | $0.002 | 874,553,013.0 | -42.11% |
Crypto Co Stock (CRCW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0181 | $0.0015 | $0.0166 | 808,560,833.0 | -33.33% |
| Nov, 2023 | $0.0037 | $0.0006 | $0.0031 | 182,594,745.0 | +338.46% |
| Oct, 2023 | $0.0014 | $0.0006 | $0.0008 | 368,462,947.0 | -27.78% |
| Sep, 2023 | $0.0027 | $0.0009 | $0.0018 | 232,172,591.0 | -40.00% |
| Aug, 2023 | $0.00235 | $0.001 | $0.00135 | 104,371,832.0 | -28.57% |
| Jul, 2023 | $0.0047 | $0.0019 | $0.0028 | 79,083,530.0 | -41.67% |
| Jun, 2023 | $0.0098 | $0.0027 | $0.0071 | 38,808,022.0 | -28.00% |
| May, 2023 | $0.11 | $0.0041 | $0.1059 | 27,070,285.0 | -94.44% |
| Apr, 2023 | $0.27 | $0.072 | $0.198 | 1,428,258.0 | -66.67% |
| Mar, 2023 | $0.2725 | $0.2048 | $0.0678 | 637,589.0 | +12.50% |
| Feb, 2023 | $0.25 | $0.15 | $0.10 | 320,003.0 | +20.00% |
| Jan, 2023 | $0.30 | $0.10 | $0.20 | 811,785.0 | -7.00% |
3.25%
5.71%
Cap:
|
Volume (24h):