PINK:CRCW

The Crypto Company Stock Price (Quote)

etoro logo Buy CRCW
*Your capital is at risk
$0.0027
-0.0002 (-8.28%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $0.0024 $0.0053 Monday, 17th Nov 2025 CRCW stock ended at $0.0027. This is 8.28% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 15.38% from a day low at $0.0026 to a day high of $0.0030.
90 days $0.0024 $0.0141
52 weeks $0.0005 $0.0141

Historical The Crypto Company prices

Date Open High Low Close Volume
Nov 17, 2025 $0.0029 $0.0030 $0.0026 $0.0027 2 385 855
Nov 14, 2025 $0.0026 $0.0030 $0.0026 $0.0029 5 932 600
Nov 13, 2025 $0.0031 $0.0031 $0.0025 $0.0027 3 073 796
Nov 12, 2025 $0.0031 $0.0032 $0.0027 $0.0030 2 113 543
Nov 11, 2025 $0.0032 $0.0032 $0.0027 $0.0029 6 091 779
Nov 10, 2025 $0.0032 $0.0034 $0.0029 $0.0032 4 445 474
Nov 07, 2025 $0.0034 $0.0036 $0.0028 $0.0031 4 638 611
Nov 06, 2025 $0.0037 $0.0037 $0.0030 $0.0034 3 466 595
Nov 05, 2025 $0.0033 $0.0036 $0.0028 $0.0035 11 317 502
Nov 04, 2025 $0.0028 $0.0040 $0.0027 $0.0033 9 632 806
Nov 03, 2025 $0.0031 $0.0032 $0.0024 $0.0027 8 005 088
Oct 31, 2025 $0.0031 $0.0034 $0.0025 $0.0032 20 578 883
Oct 30, 2025 $0.0036 $0.0036 $0.0032 $0.0032 9 023 231
Oct 29, 2025 $0.0038 $0.0038 $0.0035 $0.0038 3 803 189
Oct 28, 2025 $0.0045 $0.0045 $0.0038 $0.0038 13 008 940
Oct 27, 2025 $0.0040 $0.0046 $0.0039 $0.0042 10 699 694
Oct 24, 2025 $0.0041 $0.0045 $0.0038 $0.0039 6 041 529
Oct 23, 2025 $0.0048 $0.0048 $0.0040 $0.0042 15 517 605
Oct 22, 2025 $0.0044 $0.0053 $0.0044 $0.0048 3 081 864
Oct 21, 2025 $0.0047 $0.0048 $0.0044 $0.0045 1 575 246
Oct 20, 2025 $0.0043 $0.0051 $0.0042 $0.0047 7 703 881
Oct 17, 2025 $0.0045 $0.0051 $0.0042 $0.0044 5 051 785
Oct 16, 2025 $0.0055 $0.0059 $0.0042 $0.0044 24 293 226
Oct 15, 2025 $0.0062 $0.0062 $0.0052 $0.0055 2 808 546
Oct 14, 2025 $0.0044 $0.0055 $0.0042 $0.0052 12 668 145

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CRCW stock historical prices to predict future price movements?
Trend Analysis: Examine the CRCW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CRCW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT THE CRYPTO COMPANY
The Crypto Company
The Crypto Company, through its subsidiaries, provides consulting and education services for distributed ledger technologies for the building of technological infrastructure and enterprise blockchain technology solutions. The company is based in Malibu, California....
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE