Skip to main content

Crown Electrokinetics Corp (NQ: CRKN )

0.0480 -0.0014 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.0494 0.0494 0.0462 0.0480 2,080,096 -0.00(-2.83%)
Apr 15, 2024 0.0550 0.0560 0.0487 0.0494 3,384,184 -0.00(-9.02%)
Apr 12, 2024 0.0577 0.0577 0.0520 0.0543 2,649,796 -0.00(-1.27%)
Apr 11, 2024 0.0539 0.0578 0.0525 0.0550 1,384,597 +0.00(+2.80%)
Apr 10, 2024 0.0610 0.0610 0.0520 0.0535 4,039,466 -0.01(-12.30%)
Apr 09, 2024 0.0580 0.0649 0.0550 0.0610 6,545,755 +0.01(+10.91%)
Apr 08, 2024 0.0540 0.0555 0.0520 0.0550 2,199,257 +0.00(+3.38%)
Apr 05, 2024 0.0500 0.0532 0.0492 0.0532 2,709,921 +0.00(+8.79%)
Apr 04, 2024 0.0535 0.0535 0.0481 0.0489 2,648,032 -0.00(-1.21%)
Apr 03, 2024 0.0500 0.0515 0.0490 0.0495 5,248,981 +0.00(+1.02%)
Apr 02, 2024 0.0575 0.0575 0.0461 0.0490 8,190,537 -0.01(-14.78%)
Apr 01, 2024 0.0598 0.0625 0.0560 0.0575 11,365,807 -0.00(-4.01%)
Mar 28, 2024 0.0577 0.0620 0.0577 0.0599 10,847,132 +0.00(+2.39%)
Mar 27, 2024 0.0608 0.0608 0.0582 0.0585 2,713,741 -0.00(-4.10%)
Mar 26, 2024 0.0600 0.0612 0.0582 0.0610 2,898,871 +0.00(+1.67%)
Mar 25, 2024 0.0620 0.0620 0.0585 0.0600 1,490,368 +0.00(+0.84%)
Mar 22, 2024 0.0599 0.0611 0.0580 0.0595 1,519,745 -0.00(-0.50%)
Mar 21, 2024 0.0552 0.0624 0.0552 0.0598 1,723,274 -0.00(-2.76%)
Mar 20, 2024 0.0590 0.0620 0.0590 0.0615 2,192,272 +0.00(+6.03%)
Mar 19, 2024 0.0598 0.0618 0.0575 0.0580 1,401,856 -0.00(-2.68%)
Mar 18, 2024 0.0635 0.0635 0.0570 0.0596 3,456,915 -0.00(-3.25%)
Mar 15, 2024 0.0641 0.0680 0.0616 0.0616 3,433,798 -0.00(-6.81%)
Mar 14, 2024 0.0646 0.0690 0.0637 0.0661 2,301,165 +0.00(+0.30%)
Mar 13, 2024 0.0708 0.0717 0.0620 0.0659 3,996,099 -0.00(-0.90%)
Mar 12, 2024 0.0773 0.0792 0.0640 0.0665 10,589,911 -0.01(-16.56%)
Mar 11, 2024 0.0830 0.0850 0.0774 0.0797 1,924,091 -0.00(-5.12%)
Mar 08, 2024 0.0880 0.0880 0.0810 0.0840 1,318,867 -0.00(-1.18%)
Mar 07, 2024 0.0880 0.0880 0.0800 0.0850 1,849,243 -0.00(-0.58%)
Mar 06, 2024 0.0925 0.0929 0.0798 0.0855 5,875,137 -0.00(-3.93%)
Mar 05, 2024 0.0902 0.0950 0.0856 0.0890 4,560,746 -0.00(-2.20%)
Mar 04, 2024 0.0988 0.0988 0.0888 0.0910 2,503,980 -0.00(-3.19%)
Mar 01, 2024 0.0971 0.1009 0.0918 0.0940 2,107,239 -0.00(-4.95%)
Feb 29, 2024 0.1020 0.1020 0.0960 0.0989 1,148,611 -0.00(-1.00%)
Feb 28, 2024 0.0970 0.1020 0.0970 0.0999 923,921 -0.00(-0.10%)
Feb 27, 2024 0.1000 0.1030 0.0920 0.1000 2,713,619 -0.00(-0.99%)
Feb 26, 2024 0.0999 0.1015 0.0976 0.1010 757,510 +0.00(+0.50%)
Feb 23, 2024 0.1018 0.1018 0.0980 0.1005 1,084,949 -0.00(-1.47%)
Feb 22, 2024 0.0981 0.1037 0.0981 0.1020 1,276,187 +0.00(+2.00%)
Feb 21, 2024 0.1038 0.1046 0.0985 0.1000 6,347,629 -0.00(-1.86%)
Feb 20, 2024 0.1051 0.1051 0.0975 0.1019 1,188,588 +0.00(+1.29%)
Feb 16, 2024 0.1100 0.1100 0.0975 0.1006 2,182,261 -0.00(-3.82%)
Feb 15, 2024 0.1028 0.1080 0.1001 0.1046 1,288,779 -0.00(-0.38%)
Feb 14, 2024 0.1021 0.1090 0.1020 0.1050 1,045,950 +0.00(+3.96%)
Feb 13, 2024 0.1200 0.1200 0.0981 0.1010 3,157,613 -0.01(-12.93%)
Feb 12, 2024 0.1280 0.1280 0.1120 0.1160 2,756,686 -0.01(-8.52%)
Feb 09, 2024 0.1176 0.1350 0.1165 0.1268 2,318,546 +0.01(+7.73%)
Feb 08, 2024 0.1160 0.1178 0.1120 0.1177 507,126 +0.00(+3.98%)
Feb 07, 2024 0.1100 0.1158 0.1081 0.1132 704,647 +0.00(+0.53%)
Feb 06, 2024 0.1088 0.1150 0.1050 0.1126 1,480,166 -0.01(-5.30%)
Feb 05, 2024 0.1200 0.1229 0.1151 0.1189 1,007,926 -0.00(-3.33%)
Feb 02, 2024 0.1380 0.1380 0.1136 0.1230 2,574,477 -0.01(-7.52%)
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.