Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Electrokinetics Corp (NQ: CRKN )

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 10170 10172 9360 10170 6 +180.00(+1.80%)
Apr 28, 2022 9990 9990 9720 9990 4 +89.10(+0.90%)
Apr 27, 2022 10529 10529 9810 9901 2 -269.10(-2.65%)
Apr 26, 2022 10800 10800 10014 10170 3 -900.00(-8.13%)
Apr 25, 2022 11160 11340 10800 11070 0 -360.00(-3.15%)
Apr 22, 2022 11880 11880 10800 11430 6 -540.00(-4.51%)
Apr 21, 2022 11790 11970 11374 11970 7 -90.00(-0.75%)
Apr 20, 2022 11340 12060 11160 12060 6 +630.00(+5.51%)
Apr 19, 2022 11340 12060 11340 11430 5 -540.00(-4.51%)
Apr 18, 2022 12330 12420 11700 11970 4 +90.00(+0.76%)
Apr 14, 2022 12060 12060 11700 11880 5 +90.00(+0.76%)
Apr 13, 2022 13680 14219 11700 11790 15 -2880.00(-19.63%)
Apr 12, 2022 14310 19080 13320 14670 182 +720.00(+5.16%)
Apr 11, 2022 14580 14580 13950 13950 0 -162.00(-1.15%)
Apr 08, 2022 13050 14112 13050 14112 2 +792.00(+5.95%)
Apr 07, 2022 13950 14220 13140 13320 3 -540.00(-3.90%)
Apr 06, 2022 14040 14309 13140 13860 7 -720.00(-4.94%)
Apr 05, 2022 16380 16380 14265 14580 3 -2250.00(-13.37%)
Apr 04, 2022 17010 17010 16124 16830 2 +630.00(+3.89%)
Apr 01, 2022 16650 16740 16200 16200 1 -180.00(-1.10%)
Mar 31, 2022 16020 17280 15391 16380 4 +180.00(+1.11%)
Mar 30, 2022 15750 17190 15390 16200 17 +900.00(+5.88%)
Mar 29, 2022 14310 15390 14310 15300 4 +720.00(+4.94%)
Mar 28, 2022 15210 17010 14400 14580 10 -450.00(-2.99%)
Mar 25, 2022 15570 15570 14850 15030 0 -90.00(-0.60%)
Mar 24, 2022 15930 15930 14940 15120 1 -720.00(-4.55%)
Mar 23, 2022 14850 15840 14310 15840 2 +360.00(+2.33%)
Mar 22, 2022 16200 16560 14130 15480 5 -360.00(-2.27%)
Mar 21, 2022 15750 16200 15570 15840 1 +720.00(+4.76%)
Mar 18, 2022 14040 15120 13950 15120 4 +1350.00(+9.80%)
Mar 17, 2022 12510 13944 12555 13770 4 +1350.00(+10.87%)
Mar 16, 2022 12330 12960 11655 12420 7 +450.00(+3.76%)
Mar 15, 2022 12600 13050 11700 11970 9 +90.00(+0.76%)
Mar 14, 2022 15882 16019 11565 11880 27 -4140.00(-25.84%)
Mar 11, 2022 17370 17460 15840 16020 8 -1260.00(-7.29%)
Mar 10, 2022 16560 17550 16112 17280 1 +450.00(+2.67%)
Mar 09, 2022 16470 17280 16110 16830 1 +180.00(+1.08%)
Mar 08, 2022 15840 16829 15750 16650 6 +720.00(+4.52%)
Mar 07, 2022 16560 16560 15930 15930 4 -270.00(-1.67%)
Mar 04, 2022 16830 16830 16020 16200 2 -315.00(-1.91%)
Mar 03, 2022 17370 17640 16470 16515 3 -1035.00(-5.90%)
Mar 02, 2022 17910 18000 17370 17550 4 +180.00(+1.04%)
Mar 01, 2022 17370 18000 17370 17370 1 -90.00(-0.52%)
Feb 28, 2022 17010 18000 16470 17460 3 +270.00(+1.57%)
Feb 25, 2022 16200 17280 16695 17190 2 +810.00(+4.95%)
Feb 24, 2022 17190 16740 16314 16380 4 -360.00(-2.15%)
Feb 23, 2022 17190 17550 16650 16740 1 +0.00(+0.00%)
Feb 22, 2022 17820 17910 16650 16740 4 -540.00(-3.12%)
Feb 18, 2022 17280 0 +90.00(+0.52%)
Feb 17, 2022 16920 17820 16920 17190 2 +0.00(+0.00%)
Feb 16, 2022 16650 17370 16650 17190 1 +360.00(+2.14%)
Feb 15, 2022 16740 17308 16650 16830 5 -90.00(-0.53%)
Feb 14, 2022 18450 18450 16650 16920 7 -720.00(-4.08%)
Feb 11, 2022 18180 19170 17640 17640 16 -1260.00(-6.67%)
Feb 10, 2022 21330 22050 18270 18900 26 -810.00(-4.11%)
Feb 09, 2022 25830 25830 19350 19710 65 -6030.00(-23.43%)
Feb 08, 2022 26010 26459 25065 25740 0 +630.00(+2.51%)
Feb 07, 2022 26100 26370 25110 25110 24 -90.00(-0.36%)
Feb 04, 2022 25200 25907 23851 25200 1 +360.00(+1.45%)
Feb 03, 2022 24840 25200 24840 1 -810.00(-3.16%)
Feb 02, 2022 27360 27360 24840 25650 3 -990.00(-3.72%)
Feb 01, 2022 27000 27238 26370 26640 1 -270.00(-1.00%)
Jan 31, 2022 24660 26910 24302 26910 3 +3015.00(+12.62%)
Jan 28, 2022 24570 25109 23130 23895 1 -1035.00(-4.15%)
Jan 27, 2022 24570 25199 23400 24930 3 +90.00(+0.36%)
Jan 26, 2022 24750 25200 23491 24840 4 +810.00(+3.37%)
Jan 25, 2022 23400 24030 21960 24030 1 +720.00(+3.09%)
Jan 24, 2022 25740 25740 20927 23310 9 -990.00(-4.07%)
Jan 21, 2022 24975 25020 23479 24300 2 -510.30(-2.06%)
Jan 20, 2022 26561 27630 24300 24810 6 -2099.70(-7.80%)
Jan 19, 2022 25920 27270 25650 26910 3 +450.00(+1.70%)
Jan 18, 2022 25200 28350 25200 26460 4 +450.00(+1.73%)
Jan 14, 2022 26010 0 -2340.00(-8.25%)
Jan 13, 2022 30780 30780 28260 28350 5 -2240.10(-7.32%)
Jan 12, 2022 30547 31050 28440 30590 3 -189.90(-0.62%)
Jan 11, 2022 29070 30780 28530 30780 2 +1980.00(+6.88%)
Jan 10, 2022 28710 29585 28710 28800 1 -450.00(-1.54%)
Jan 07, 2022 31140 32400 28958 29250 3 -1890.00(-6.07%)
Jan 06, 2022 29430 34650 28493 31140 13 +1800.00(+6.13%)
Jan 05, 2022 29970 31140 28620 29340 3 -1350.00(-4.40%)
Jan 04, 2022 31050 32760 29970 30690 3 -360.00(-1.16%)
Jan 03, 2022 34200 35009 29251 31050 9 -4860.00(-13.53%)
Dec 31, 2021 28350 35910 27180 35910 19 +7290.00(+25.47%)
Dec 30, 2021 28710 29250 27720 28620 4 +990.00(+3.58%)
Dec 29, 2021 28620 29339 27180 27630 5 -1530.00(-5.25%)
Dec 28, 2021 30600 30600 27450 29160 3 -990.00(-3.28%)
Dec 27, 2021 31320 31320 28882 30150 3 +1170.00(+4.04%)
Dec 23, 2021 28440 29430 28440 28980 1 -180.00(-0.62%)
Dec 22, 2021 28080 29700 27000 29160 3 +180.00(+0.62%)
Dec 21, 2021 27090 29070 26550 28980 6 +1620.00(+5.92%)
Dec 20, 2021 30240 30240 25380 27360 10 -2970.00(-9.79%)
Dec 17, 2021 25920 30330 24030 30330 6 +5220.00(+20.79%)
Dec 16, 2021 26190 26190 23040 25110 9 -540.00(-2.11%)
Dec 15, 2021 25650 26910 21240 25650 16 +0.00(+0.00%)
Dec 14, 2021 28980 28980 25650 25650 7 -3330.00(-11.49%)
Dec 13, 2021 30420 30780 28980 28980 3 -990.00(-3.30%)
Dec 10, 2021 30510 30600 28802 29970 3 -540.00(-1.77%)
Dec 09, 2021 29250 31050 29250 30510 1 +727.20(+2.44%)
Dec 08, 2021 28800 29783 28800 29783 1 +1162.80(+4.06%)
Dec 07, 2021 30690 30906 28350 28620 6 -2070.00(-6.74%)
Dec 06, 2021 30870 31410 29700 30690 1 -405.00(-1.30%)
Dec 03, 2021 31860 32760 30600 31095 2 -1305.00(-4.03%)
Dec 02, 2021 31050 33029 31050 32400 4 +1620.00(+5.26%)
Dec 01, 2021 32220 33120 30780 30780 2 -1350.00(-4.20%)
Nov 30, 2021 31770 32760 30061 32130 4 -90.00(-0.28%)
Nov 29, 2021 31590 32490 31500 32220 3 +720.00(+2.29%)
Nov 26, 2021 30690 31860 30150 31500 1 +270.00(+0.86%)
Nov 24, 2021 29880 32760 29880 31230 6 +1530.00(+5.15%)
Nov 23, 2021 30060 31140 27765 29700 11 -180.00(-0.60%)
Nov 22, 2021 32580 34379 29700 29880 9 -2970.00(-9.04%)
Nov 19, 2021 31770 35640 30240 32850 5 +810.00(+2.53%)
Nov 18, 2021 32670 32850 28980 32040 10 -990.00(-3.00%)
Nov 17, 2021 32310 33397 31410 33030 1 +180.00(+0.55%)
Nov 16, 2021 34020 35009 30870 32850 9 -1530.00(-4.45%)
Nov 15, 2021 35640 36269 33750 34380 6 -1350.00(-3.78%)
Nov 12, 2021 33660 36989 31725 35730 6 +1530.00(+4.47%)
Nov 11, 2021 35010 35909 31770 34200 7 -900.00(-2.56%)
Nov 10, 2021 35910 35100 5 -1350.00(-3.70%)
Nov 09, 2021 36180 37800 36000 36450 6 +810.00(+2.27%)
Nov 08, 2021 37350 40334 34560 35640 21 -1710.00(-4.58%)
Nov 05, 2021 37170 37535 35461 37350 4 +0.00(+0.00%)
Nov 04, 2021 36990 37800 36450 37350 2 -180.00(-0.48%)
Nov 03, 2021 37800 37800 36721 37530 4 +90.00(+0.24%)
Nov 02, 2021 36810 37799 35550 37440 5 +450.00(+1.22%)
Nov 01, 2021 35910 38250 35190 36990 10 +990.00(+2.75%)
Oct 29, 2021 34830 36180 33930 36000 5 +1080.00(+3.09%)
Oct 28, 2021 35640 37710 33750 34920 12 -630.00(-1.77%)
Oct 27, 2021 33210 36900 33885 35550 7 +1980.00(+5.90%)
Oct 26, 2021 33030 33570 2 +450.00(+1.36%)
Oct 25, 2021 35100 35100 32624 33120 5 -1530.00(-4.42%)
Oct 22, 2021 34470 34862 33120 34650 11 -90.00(-0.26%)
Oct 21, 2021 34290 34920 33750 34740 2 +360.00(+1.05%)
Oct 20, 2021 33930 35100 33300 34380 7 +810.00(+2.41%)
Oct 19, 2021 33660 35370 32491 33570 5 -360.00(-1.06%)
Oct 18, 2021 34290 35041 33570 33930 2 -990.00(-2.84%)
Oct 15, 2021 35820 36135 33750 34920 6 -720.00(-2.02%)
Oct 14, 2021 36450 36450 35370 35640 7 -810.00(-2.22%)
Oct 13, 2021 36900 36900 33930 36450 6 +90.00(+0.25%)
Oct 12, 2021 36180 37485 36180 36360 2 +180.00(+0.50%)
Oct 11, 2021 37080 37800 35640 36180 5 -180.00(-0.50%)
Oct 08, 2021 38700 39010 35550 36360 8 -1710.00(-4.49%)
Oct 07, 2021 37080 38582 35579 38070 7 +810.00(+2.17%)
Oct 06, 2021 33750 38430 32940 37260 43 +3600.00(+10.70%)
Oct 05, 2021 34740 35505 32850 33660 5 -900.00(-2.60%)
Oct 04, 2021 36000 36633 34290 34560 8 -1260.00(-3.52%)
Oct 01, 2021 36360 37210 34200 35820 30 -180.00(-0.50%)
Sep 30, 2021 31590 39060 30060 36000 111 +4950.00(+15.94%)
Sep 29, 2021 33030 36450 30060 31050 52 -1890.00(-5.74%)
Sep 28, 2021 32940 37170 32220 32940 107 +2340.00(+7.65%)
Sep 27, 2021 32580 32580 30060 30600 5 -1710.00(-5.29%)
Sep 24, 2021 31320 35279 31050 32310 14 +450.00(+1.41%)
Sep 23, 2021 29790 32300 29340 31860 18 +2520.00(+8.59%)
Sep 22, 2021 28170 30600 27450 29340 7 +1350.00(+4.82%)
Sep 21, 2021 27900 29070 27540 27990 6 -180.00(-0.64%)
Sep 20, 2021 29160 29160 27270 28170 6 -990.00(-3.40%)
Sep 17, 2021 27450 29160 27090 29160 6 +1890.00(+6.93%)
Sep 16, 2021 26910 27720 26010 27270 2 +90.00(+0.33%)
Sep 15, 2021 27000 27900 26891 27180 3 -90.00(-0.33%)
Sep 14, 2021 27270 27450 26910 27270 4 +180.00(+0.66%)
Sep 13, 2021 27000 27360 26576 27090 4 +135.00(+0.50%)
Sep 10, 2021 27090 27450 26820 26955 3 -135.00(-0.50%)
Sep 09, 2021 27720 28079 26837 27090 3 -540.00(-1.95%)
Sep 08, 2021 27810 28080 26820 27630 7 -810.00(-2.85%)
Sep 07, 2021 28800 29069 27810 28440 3 +180.00(+0.64%)
Sep 03, 2021 28080 28440 27518 28260 4 +180.00(+0.64%)
Sep 02, 2021 28710 28710 27810 28080 4 -360.00(-1.27%)
Sep 01, 2021 27810 29764 26955 28440 8 +540.00(+1.94%)
Aug 31, 2021 27090 28080 26499 27900 5 +180.00(+0.65%)
Aug 30, 2021 27900 28305 26186 27720 6 -360.00(-1.28%)
Aug 27, 2021 26910 28350 26910 28080 6 +1260.00(+4.70%)
Aug 26, 2021 25560 26910 25560 26820 3 +1350.00(+5.30%)
Aug 25, 2021 26730 26999 24660 25470 6 -1260.00(-4.71%)
Aug 24, 2021 25200 26999 24840 26730 4 +1980.00(+8.00%)
Aug 23, 2021 24750 25739 23850 24750 3 -90.00(-0.36%)
Aug 20, 2021 23760 27450 23401 24840 9 +1620.00(+6.98%)
Aug 19, 2021 26370 26370 23220 23220 16 -2340.00(-9.15%)
Aug 18, 2021 26820 27180 25200 25560 6 -1620.00(-5.96%)
Aug 17, 2021 26370 28213 26010 27180 7 +540.00(+2.03%)
Aug 16, 2021 30150 30150 25200 26640 16 -3330.00(-11.11%)
Aug 13, 2021 28350 30240 28350 29970 2 +990.00(+3.42%)
Aug 12, 2021 29250 29520 28809 28980 1 -540.00(-1.83%)
Aug 11, 2021 30150 30240 28980 29520 1 -630.00(-2.09%)
Aug 10, 2021 28980 30420 28980 30150 3 +810.00(+2.76%)
Aug 09, 2021 29700 30420 29070 29340 2 -810.00(-2.69%)
Aug 06, 2021 30690 31320 29790 30150 2 -900.00(-2.90%)
Aug 05, 2021 30600 32220 30600 31050 9 +1080.00(+3.60%)
Aug 04, 2021 31140 31140 29520 29970 7 -1080.00(-3.48%)
Aug 03, 2021 32040 32332 30780 31050 5 -855.00(-2.68%)
Aug 02, 2021 33390 34682 30960 31905 2 -1305.00(-3.93%)
Jul 30, 2021 31950 33210 31950 33210 5 +720.00(+2.22%)
Jul 29, 2021 33300 33300 30510 32490 8 -270.00(-0.82%)
Jul 28, 2021 32850 33570 32220 32760 5 +810.00(+2.54%)
Jul 27, 2021 34290 34425 31770 31950 1 -2340.00(-6.82%)
Jul 26, 2021 35820 35820 34200 34290 1 -1440.00(-4.03%)
Jul 23, 2021 35550 35730 34290 35730 1 +540.00(+1.53%)
Jul 22, 2021 35190 38070 34200 35190 12 +360.00(+1.03%)
Jul 21, 2021 35460 35550 34830 34830 0 -90.00(-0.26%)
Jul 20, 2021 34380 35709 34020 34920 16 +540.00(+1.57%)
Jul 19, 2021 32950 35370 32445 34380 4 +1080.00(+3.24%)
Jul 16, 2021 33030 35280 32212 33300 3 +990.00(+3.06%)
Jul 15, 2021 34200 34425 31680 32310 4 -1980.00(-5.77%)
Jul 14, 2021 35370 35370 33751 34290 2 -1080.00(-3.05%)
Jul 13, 2021 36720 36720 35010 35370 1 -900.00(-2.48%)
Jul 12, 2021 35219 36809 35219 36270 2 +720.00(+2.03%)
Jul 09, 2021 35820 35820 34920 35550 2 +270.00(+0.77%)
Jul 08, 2021 34919 38552 33750 35280 7 +810.00(+2.35%)
Jul 07, 2021 35460 36354 34200 34470 13 -1800.00(-4.96%)
Jul 06, 2021 38970 38970 35280 36270 8 -2790.00(-7.14%)
Jul 02, 2021 39690 41580 38520 39060 14 -810.00(-2.03%)
Jul 01, 2021 38070 40050 37710 39870 8 +1800.00(+4.73%)
Jun 30, 2021 40500 40500 36765 38070 18 -2430.00(-6.00%)
Jun 29, 2021 41400 42480 40140 40500 5 -1080.00(-2.60%)
Jun 28, 2021 42750 43597 41310 41580 7 -1170.00(-2.74%)
Jun 25, 2021 41490 43650 40950 42750 22 +1530.00(+3.71%)
Jun 24, 2021 41760 42300 40500 41220 7 -810.00(-1.93%)
Jun 23, 2021 40230 42569 39870 42030 12 +1530.00(+3.78%)
Jun 22, 2021 38880 40500 37440 40500 14 +900.00(+2.27%)
Jun 21, 2021 40140 40589 37440 39600 8 -900.00(-2.22%)
Jun 18, 2021 37709 40671 36990 40500 18 +2790.00(+7.40%)
Jun 17, 2021 36900 37710 36090 37710 4 +450.00(+1.21%)
Jun 16, 2021 35460 37350 35460 37260 4 +1440.00(+4.02%)
Jun 15, 2021 36360 37215 35100 35820 5 -180.00(-0.50%)
Jun 14, 2021 36450 37260 35274 36000 4 -810.00(-2.20%)
Jun 11, 2021 35190 38160 35190 36810 3 +2430.00(+7.07%)
Jun 10, 2021 36450 37440 34380 34380 5 -1890.00(-5.21%)
Jun 09, 2021 37170 38250 36270 36270 7 -810.00(-2.18%)
Jun 08, 2021 36180 37350 33840 37080 21 +810.00(+2.23%)
Jun 07, 2021 33750 36809 33120 36270 8 +3060.00(+9.21%)
Jun 04, 2021 33840 34932 32400 33210 12 -810.00(-2.38%)
Jun 03, 2021 35910 37350 33300 34020 11 -1350.00(-3.82%)
Jun 02, 2021 36720 39453 35370 35370 9 -1080.00(-2.96%)
Jun 01, 2021 39150 42120 36090 36450 28 -2610.00(-6.68%)
May 28, 2021 38250 39612 37350 39060 10 +1125.00(+2.97%)
May 27, 2021 37260 38250 37048 37935 2 +1035.00(+2.80%)
May 26, 2021 36000 38159 36000 36900 9 +900.00(+2.50%)
May 25, 2021 33750 36540 31950 36000 9 +2250.00(+6.67%)
May 24, 2021 36540 37315 33660 33750 5 -2970.00(-8.09%)
May 21, 2021 34470 37440 34091 36720 9 +2160.00(+6.25%)
May 20, 2021 32040 34560 32040 34560 4 +2430.00(+7.56%)
May 19, 2021 32400 33300 31500 32130 9 -720.00(-2.19%)
May 18, 2021 32580 33975 32580 32850 1 +270.00(+0.83%)
May 17, 2021 33300 33300 32400 32580 3 -270.00(-0.82%)
May 14, 2021 33570 34290 32580 32850 5 -450.00(-1.35%)
May 13, 2021 33930 35265 32760 33300 16 -810.00(-2.37%)
May 12, 2021 35100 35730 33705 34110 11 -1350.00(-3.81%)
May 11, 2021 34650 36000 34200 35460 6 -540.00(-1.50%)
May 10, 2021 37980 39599 36000 36000 5 -1980.00(-5.21%)
May 07, 2021 37350 37980 36720 37980 3 +540.00(+1.44%)
May 06, 2021 38520 39600 36720 37440 3 -1350.00(-3.48%)
May 05, 2021 39870 40648 38070 38790 8 -720.00(-1.82%)
May 04, 2021 35280 39600 34740 39510 13 +3780.00(+10.58%)
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.