Crown Proptech Acquisitions - CPTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2024	10.78	10.78	10.78	10.78	10.78	0
February 16, 2024	10.78	10.78	10.78	10.78	10.78	0
February 15, 2024	10.78	10.78	10.78	10.78	10.78	0
February 14, 2024	10.78	10.78	10.78	10.78	10.78	0
February 13, 2024	10.78	10.78	10.78	10.78	10.78	0
February 12, 2024	10.78	10.78	10.78	10.78	10.78	0
February 09, 2024	10.67	10.78	10.78	10.78	10.67	22,276
February 08, 2024	10.7	10.7	10.7	10.7	10.7	221,100
February 07, 2024	10.72	10.7	10.7	10.74	10.7	427,264
February 06, 2024	10.72	10.67	10.67	10.72	10.67	447,985
February 05, 2024	10.72	10.72	10.72	10.72	10.72	176
February 02, 2024	10.75	10.75	10.75	10.75	10.75	5,097
February 01, 2024	10.8	10.8	10.8	10.8	10.8	0
January 31, 2024	10.8	10.8	10.8	10.8	10.8	0
January 30, 2024	10.8	10.8	10.8	10.8	10.8	0
January 29, 2024	10.8	10.8	10.8	10.8	10.8	101
January 26, 2024	10.74	10.75	10.75	10.75	10.74	8,063
January 25, 2024	10.73	10.74	10.74	10.74	10.72	214,363
January 24, 2024	10.68	10.68	10.68	10.68	10.68	161
January 23, 2024	10.68	10.68	10.68	10.68	10.68	193,051
January 22, 2024	10.69	10.69	10.69	10.69	10.69	0
January 19, 2024	10.69	10.69	10.69	10.69	10.68	157,606
January 18, 2024	10.69	10.69	10.69	10.69	10.69	175
January 17, 2024	10.68	10.68	10.68	10.68	10.68	203
January 16, 2024	10.68	10.68	10.68	10.68	10.68	403
January 12, 2024	10.68	10.68	10.68	10.68	10.68	104
January 11, 2024	10.68	10.69	10.69	10.69	10.68	211
January 10, 2024	10.68	10.68	10.68	10.68	10.68	146
January 09, 2024	10.68	10.68	10.68	10.68	10.68	0
January 08, 2024	10.68	10.68	10.68	10.68	10.68	0
January 05, 2024	10.68	10.68	10.68	10.68	10.68	1,143
January 04, 2024	10.65	10.65	10.65	10.65	10.65	0
January 03, 2024	10.65	10.65	10.65	10.65	10.65	0
January 02, 2024	10.65	10.65	10.65	10.65	10.65	785
December 29, 2023	10.69	10.65	10.65	10.69	10.65	25,219
December 28, 2023	10.65	10.65	10.65	10.65	10.63	4,627
December 27, 2023	10.61	10.61	10.61	10.61	10.61	0
December 26, 2023	10.61	10.61	10.61	10.61	10.61	0
December 22, 2023	10.62	10.61	10.61	10.62	10.61	1,170
December 21, 2023	10.62	10.62	10.62	10.62	10.62	0
December 20, 2023	10.62	10.62	10.62	10.62	10.62	0
December 19, 2023	10.62	10.62	10.62	10.62	10.62	0
December 18, 2023	10.62	10.62	10.62	10.62	10.62	10,637
December 15, 2023	10.61	10.61	10.61	10.63	10.61	13,422
December 14, 2023	10.61	10.61	10.61	10.61	10.61	275,241
December 13, 2023	10.61	10.6	10.6	10.61	10.6	25,724
December 12, 2023	10.61	10.61	10.61	10.61	10.61	38,025
December 11, 2023	10.63	10.6	10.6	10.63	10.6	875
December 08, 2023	10.61	10.61	10.61	10.61	10.61	0
December 07, 2023	10.62	10.61	10.61	10.62	10.61	1,547
December 06, 2023	10.6	10.6	10.6	10.6	10.6	0
December 05, 2023	10.59	10.6	10.6	10.61	10.59	4,913
December 04, 2023	10.6	10.6	10.6	10.6	10.6	806
December 01, 2023	10.63	10.63	10.63	10.63	10.63	500
November 30, 2023	10.61	10.61	10.61	10.61	10.61	0
November 29, 2023	10.61	10.61	10.61	10.61	10.61	2,257
November 28, 2023	10.59	10.6	10.6	10.6	10.59	4,967
November 27, 2023	10.59	10.59	10.59	10.59	10.58	9,630
November 24, 2023	10.58	10.58	10.58	10.58	10.58	0
November 22, 2023	10.58	10.58	10.58	10.58	10.58	0

Crown Proptech Acquisitions (CPTK) NYSE