Skip to main content

Crown Electrokinetics Corp (NQ: CRKN )

0.1410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 0.1435 0.1483 0.1320 0.1410 4,298,495 -0.01(-6.62%)
Jun 07, 2023 0.1500 0.1575 0.1390 0.1510 6,376,902 +0.00(+1.27%)
Jun 06, 2023 0.1885 0.1950 0.1411 0.1491 30,792,936 -0.00(-0.07%)
Jun 05, 2023 0.1470 0.1498 0.1400 0.1492 1,303,929 +0.00(+0.95%)
Jun 02, 2023 0.1470 0.1498 0.1402 0.1478 2,013,687 -0.00(-0.61%)
Jun 01, 2023 0.1425 0.1549 0.1400 0.1487 1,606,477 +0.00(+1.23%)
May 31, 2023 0.1525 0.1533 0.1430 0.1469 1,982,131 -0.01(-5.23%)
May 30, 2023 0.1525 0.1592 0.1460 0.1550 2,375,007 +0.00(+1.64%)
May 26, 2023 0.1535 0.1590 0.1510 0.1525 1,612,837 -0.01(-4.69%)
May 25, 2023 0.1600 0.1640 0.1500 0.1600 3,034,444 +0.00(+2.24%)
May 24, 2023 0.1500 0.1589 0.1451 0.1565 3,488,262 +0.00(+0.97%)
May 23, 2023 0.1546 0.1649 0.1451 0.1550 2,900,180 +0.00(+0.00%)
May 22, 2023 0.1680 0.1698 0.1500 0.1550 3,270,220 -0.02(-8.82%)
May 19, 2023 0.1890 0.1890 0.1688 0.1700 2,990,876 -0.01(-7.61%)
May 18, 2023 0.1980 0.1999 0.1750 0.1840 2,757,787 -0.02(-8.46%)
May 17, 2023 0.2000 0.2090 0.1871 0.2010 5,574,822 +0.02(+10.32%)
May 16, 2023 0.1700 0.1890 0.1650 0.1822 5,738,975 -0.03(-15.65%)
May 15, 2023 0.1972 0.2360 0.1860 0.2160 14,259,468 +0.02(+11.17%)
May 12, 2023 0.1925 0.1997 0.1720 0.1943 6,645,534 +0.01(+4.29%)
May 11, 2023 0.1703 0.1900 0.1630 0.1863 7,007,707 +0.01(+8.13%)
May 10, 2023 0.1881 0.1963 0.1651 0.1723 13,903,379 +0.01(+8.36%)
May 09, 2023 0.1500 0.1733 0.1370 0.1590 12,526,902 +0.01(+8.76%)
May 08, 2023 0.1435 0.1540 0.1250 0.1462 23,875,972 +0.04(+33.03%)
May 05, 2023 0.1242 0.1275 0.1012 0.1099 9,355,058 -0.02(-12.43%)
May 04, 2023 0.1400 0.1469 0.1201 0.1255 4,028,661 -0.02(-13.09%)
May 03, 2023 0.1400 0.1529 0.1380 0.1444 3,068,905 +0.00(+1.48%)
May 02, 2023 0.1500 0.1550 0.1360 0.1423 2,721,917 -0.01(-9.13%)
May 01, 2023 0.1555 0.1590 0.1420 0.1566 5,332,284 -0.00(-2.13%)
Apr 28, 2023 0.1197 0.2100 0.1191 0.1600 27,439,710 +0.02(+13.48%)
Apr 27, 2023 0.1444 0.1453 0.1161 0.1410 21,201,554 -0.01(-7.18%)
Apr 26, 2023 0.1100 0.2777 0.1000 0.1519 282,149,696 +0.07(+80.19%)
Apr 25, 2023 0.0815 0.0910 0.0804 0.0843 937,645 +0.00(+0.36%)
Apr 24, 2023 0.0900 0.0962 0.0711 0.0840 2,225,343 -0.01(-13.67%)
Apr 21, 2023 0.1000 0.1036 0.0921 0.0973 956,198 -0.00(-2.31%)
Apr 20, 2023 0.1051 0.1075 0.0970 0.0996 1,459,027 -0.01(-8.12%)
Apr 19, 2023 0.1107 0.1110 0.1020 0.1084 1,204,141 -0.01(-5.00%)
Apr 18, 2023 0.1160 0.1288 0.1060 0.1141 3,918,333 -0.00(-1.04%)
Apr 17, 2023 0.1123 0.1169 0.1101 0.1153 969,829 +0.00(+0.61%)
Apr 14, 2023 0.1127 0.1185 0.1103 0.1146 1,238,217 -0.00(-1.38%)
Apr 13, 2023 0.1150 0.1194 0.1100 0.1162 1,481,069 +0.00(+1.04%)
Apr 12, 2023 0.1200 0.1233 0.1100 0.1150 1,201,385 -0.00(-3.85%)
Apr 11, 2023 0.1100 0.1290 0.1095 0.1196 2,301,935 +0.00(+3.91%)
Apr 10, 2023 0.1170 0.1192 0.1100 0.1151 1,283,067 -0.00(-0.86%)
Apr 06, 2023 0.1188 0.1260 0.1120 0.1161 2,174,539 -0.01(-8.73%)
Apr 05, 2023 0.1048 0.1600 0.1030 0.1272 10,526,890 +0.02(+17.78%)
Apr 04, 2023 0.1230 0.1249 0.1020 0.1080 3,972,179 -0.01(-11.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.