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

Crown Electrokinetics Corp (NQ: CRKN )

3.710 -0.480 (-11.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 30, 2024 7.500 7.755 7.365 7.485 37,949 -0.09(-1.19%)
Apr 29, 2024 8.850 8.850 7.320 7.575 78,358 -0.06(-0.79%)
Apr 26, 2024 7.500 8.280 7.350 7.635 31,819 +0.13(+1.80%)
Apr 25, 2024 7.800 7.800 6.900 7.500 22,001 +0.32(+4.38%)
Apr 24, 2024 7.350 7.425 7.020 7.185 14,316 -0.17(-2.24%)
Apr 23, 2024 8.040 8.040 7.200 7.350 22,234 -0.38(-4.85%)
Apr 22, 2024 8.700 8.700 7.650 7.725 24,434 -0.60(-7.21%)
Apr 19, 2024 8.250 9.615 7.680 8.325 92,155 +0.52(+6.73%)
Apr 18, 2024 7.350 8.700 7.200 7.800 31,911 +0.45(+6.12%)
Apr 17, 2024 7.050 7.350 6.525 7.350 32,541 +0.15(+2.08%)
Apr 16, 2024 7.410 7.410 6.930 7.200 13,867 -0.21(-2.83%)
Apr 15, 2024 8.250 8.400 7.305 7.410 22,561 -0.73(-9.02%)
Apr 12, 2024 8.655 8.655 7.800 8.145 17,665 -0.11(-1.27%)
Apr 11, 2024 8.085 8.670 7.875 8.250 9,230 +0.22(+2.80%)
Apr 10, 2024 9.150 9.150 7.800 8.025 26,929 -1.12(-12.30%)
Apr 09, 2024 8.700 9.735 8.250 9.150 43,638 +0.90(+10.91%)
Apr 08, 2024 8.100 8.400 7.800 8.250 14,661 +0.27(+3.38%)
Apr 05, 2024 7.500 7.980 7.380 7.980 18,066 +0.65(+8.79%)
Apr 04, 2024 8.025 8.025 7.215 7.335 17,653 -0.09(-1.21%)
Apr 03, 2024 7.500 7.725 7.350 7.425 34,993 +0.08(+1.02%)
Apr 02, 2024 8.625 8.625 6.915 7.350 54,603 -1.28(-14.78%)
Apr 01, 2024 8.970 9.375 8.400 8.625 75,772 -0.36(-4.01%)
Mar 28, 2024 8.655 9.300 8.655 8.985 72,314 +0.21(+2.39%)
Mar 27, 2024 9.120 9.120 8.730 8.775 18,091 -0.38(-4.10%)
Mar 26, 2024 9.000 9.180 8.730 9.150 19,325 +0.15(+1.67%)
Mar 25, 2024 9.300 9.300 8.775 9.000 9,935 +0.07(+0.84%)
Mar 22, 2024 8.985 9.165 8.700 8.925 10,131 -0.04(-0.50%)
Mar 21, 2024 8.280 9.360 8.280 8.970 11,488 -0.25(-2.76%)
Mar 20, 2024 8.850 9.300 8.850 9.225 14,615 +0.53(+6.03%)
Mar 19, 2024 8.970 9.270 8.625 8.700 9,345 -0.24(-2.68%)
Mar 18, 2024 9.525 9.525 8.550 8.940 23,046 -0.30(-3.25%)
Mar 15, 2024 9.615 10.20 9.240 9.240 22,891 -0.67(-6.81%)
Mar 14, 2024 9.690 10.35 9.555 9.915 15,341 +0.03(+0.30%)
Mar 13, 2024 10.62 10.76 9.300 9.885 26,640 -0.09(-0.90%)
Mar 12, 2024 11.60 11.88 9.600 9.975 70,599 -1.98(-16.56%)
Mar 11, 2024 12.45 12.75 11.61 11.96 12,827 -0.64(-5.12%)
Mar 08, 2024 13.20 13.20 12.15 12.60 8,792 -0.15(-1.18%)
Mar 07, 2024 13.20 13.20 12.00 12.75 12,328 -0.07(-0.58%)
Mar 06, 2024 13.88 13.94 11.97 12.82 39,167 -0.53(-3.93%)
Mar 05, 2024 13.53 14.25 12.84 13.35 30,404 -0.30(-2.20%)
Mar 04, 2024 14.82 14.82 13.32 13.65 16,693 -0.45(-3.19%)
Mar 01, 2024 14.56 15.13 13.77 14.10 14,048 -0.74(-4.95%)
Feb 29, 2024 15.30 15.30 14.40 14.84 7,657 -0.15(-1.00%)
Feb 28, 2024 14.55 15.30 14.55 14.98 6,159 -0.02(-0.10%)
Feb 27, 2024 15.00 15.45 13.80 15.00 18,090 -0.15(-0.99%)
Feb 26, 2024 14.98 15.22 14.64 15.15 5,050 +0.08(+0.50%)
Feb 23, 2024 15.27 15.27 14.52 15.07 7,232 -0.23(-1.47%)
Feb 22, 2024 14.71 15.55 14.71 15.30 8,507 +0.30(+2.00%)
Feb 21, 2024 15.57 15.69 14.78 15.00 42,317 -0.29(-1.86%)
Feb 20, 2024 15.77 15.77 14.62 15.29 7,923 +0.20(+1.29%)
Feb 16, 2024 16.50 16.50 14.62 15.09 14,548 -0.60(-3.82%)
Feb 15, 2024 15.42 16.20 15.02 15.69 8,591 -0.06(-0.38%)
Feb 14, 2024 15.31 16.35 15.30 15.75 6,973 +0.60(+3.96%)
Feb 13, 2024 18.00 18.00 14.71 15.15 21,050 -2.25(-12.93%)
Feb 12, 2024 19.20 19.20 16.80 17.40 18,377 -1.62(-8.52%)
Feb 09, 2024 17.64 20.25 17.48 19.02 15,456 +1.36(+7.73%)
Feb 08, 2024 17.40 17.67 16.80 17.66 3,380 +0.68(+3.98%)
Feb 07, 2024 16.50 17.37 16.21 16.98 4,697 +0.09(+0.53%)
Feb 06, 2024 16.32 17.25 15.75 16.89 9,867 -0.95(-5.30%)
Feb 05, 2024 18.00 18.43 17.27 17.84 6,719 -0.61(-3.33%)
Feb 02, 2024 20.70 20.70 17.04 18.45 17,163 -1.50(-7.52%)
Feb 01, 2024 20.11 20.20 18.84 19.95 9,378 +0.30(+1.53%)
Jan 31, 2024 19.50 20.40 18.30 19.65 15,598 +0.60(+3.15%)
Jan 30, 2024 20.70 20.85 18.21 19.05 36,635 -2.20(-10.37%)
Jan 29, 2024 21.73 21.73 18.75 21.25 33,830 -0.48(-2.21%)
Jan 26, 2024 18.11 22.35 17.94 21.73 123,330 +4.70(+27.55%)
Jan 25, 2024 15.90 18.00 15.90 17.04 31,458 +1.09(+6.87%)
Jan 24, 2024 15.99 16.61 15.91 15.95 5,534 -0.55(-3.36%)
Jan 23, 2024 16.21 16.93 15.63 16.50 7,423 +0.21(+1.29%)
Jan 22, 2024 18.30 18.30 15.33 16.29 16,334 -1.71(-9.50%)
Jan 19, 2024 17.89 18.38 17.50 18.00 5,962 +0.00(+0.00%)
Jan 18, 2024 18.00 18.51 17.25 18.00 7,196 -0.21(-1.15%)
Jan 17, 2024 19.18 19.18 17.46 18.21 14,142 -1.08(-5.60%)
Jan 16, 2024 19.50 19.56 18.77 19.29 4,185 -0.36(-1.83%)
Jan 12, 2024 19.18 20.04 19.05 19.65 14,983 +0.38(+1.95%)
Jan 11, 2024 20.55 20.55 19.12 19.27 13,554 -1.28(-6.20%)
Jan 10, 2024 20.25 20.86 19.91 20.55 5,793 +0.21(+1.03%)
Jan 09, 2024 20.40 20.48 19.77 20.34 5,555 -0.24(-1.17%)
Jan 08, 2024 21.12 21.12 19.77 20.58 11,484 +0.19(+0.96%)
Jan 05, 2024 20.32 21.61 20.20 20.39 9,092 -0.61(-2.93%)
Jan 04, 2024 23.57 23.77 19.08 21.00 34,302 -1.20(-5.41%)
Jan 03, 2024 22.27 22.65 21.77 22.20 3,683 -0.69(-3.01%)
Jan 02, 2024 22.17 22.96 21.75 22.89 4,504 +0.77(+3.46%)
Dec 29, 2023 22.73 23.18 21.32 22.12 10,316 -0.66(-2.90%)
Dec 28, 2023 22.52 23.23 22.20 22.79 6,629 +0.30(+1.33%)
Dec 27, 2023 21.91 23.73 21.55 22.48 13,041 +0.97(+4.53%)
Dec 26, 2023 21.30 22.95 20.97 21.51 8,394 +0.06(+0.28%)
Dec 22, 2023 22.50 22.65 21.00 21.45 8,176 -1.05(-4.67%)
Dec 21, 2023 22.35 23.40 21.42 22.50 8,258 -0.24(-1.06%)
Dec 20, 2023 21.90 24.45 20.41 22.74 24,241 +0.99(+4.55%)
Dec 19, 2023 20.40 21.96 19.88 21.75 7,971 +1.29(+6.30%)
Dec 18, 2023 19.59 20.68 19.50 20.46 9,440 +0.07(+0.37%)
Dec 15, 2023 22.05 22.05 19.50 20.39 10,429 -1.27(-5.89%)
Dec 14, 2023 19.50 22.20 19.52 21.66 22,199 +0.36(+1.69%)
Dec 13, 2023 23.73 24.30 18.90 21.30 73,762 +2.16(+11.29%)
Dec 12, 2023 18.00 20.23 17.45 19.14 14,532 +0.99(+5.45%)
Dec 11, 2023 21.03 21.57 17.41 18.15 30,807 -3.48(-16.09%)
Dec 08, 2023 24.55 24.72 20.71 21.63 31,871 -2.82(-11.53%)
Dec 07, 2023 24.45 24.75 23.36 24.45 14,965 -0.45(-1.81%)
Dec 06, 2023 26.22 26.22 24.39 24.90 21,547 -1.50(-5.68%)
Dec 05, 2023 27.32 28.30 25.80 26.40 24,287 -1.91(-6.73%)
Dec 04, 2023 26.85 28.50 26.27 28.30 39,035 +2.71(+10.61%)
Dec 01, 2023 26.09 26.09 24.33 25.59 30,310 +0.14(+0.53%)
Nov 30, 2023 27.32 27.73 24.15 25.45 45,605 -0.80(-3.03%)
Nov 29, 2023 26.49 31.50 25.84 26.25 119,822 -0.60(-2.23%)
Nov 28, 2023 25.50 28.32 25.57 26.85 59,458 -0.01(-0.06%)
Nov 27, 2023 29.25 29.55 25.65 26.86 182,892 +0.22(+0.84%)
Nov 24, 2023 24.30 27.15 24.09 26.64 7,711 +1.14(+4.47%)
Nov 22, 2023 25.95 26.77 22.80 25.50 18,663 -1.05(-3.95%)
Nov 21, 2023 30.45 31.47 24.16 26.55 52,940 -5.75(-17.79%)
Nov 20, 2023 28.50 35.22 28.50 32.30 97,187 +2.88(+9.79%)
Nov 17, 2023 29.70 30.75 27.90 29.41 6,009 +1.08(+3.81%)
Nov 16, 2023 28.80 28.80 25.66 28.34 4,959 -0.52(-1.82%)
Nov 15, 2023 29.70 29.98 28.29 28.86 5,686 -1.28(-4.23%)
Nov 14, 2023 34.50 34.11 28.70 30.14 11,125 -2.41(-7.42%)
Nov 13, 2023 34.50 36.45 31.35 32.55 7,375 -0.60(-1.81%)
Nov 10, 2023 35.33 35.33 30.30 33.15 5,577 -0.80(-2.34%)
Nov 09, 2023 36.16 36.59 33.00 33.95 3,407 -2.13(-5.90%)
Nov 08, 2023 36.45 36.45 35.27 36.08 2,067 +0.45(+1.26%)
Nov 07, 2023 37.50 38.69 35.40 35.62 3,320 -2.02(-5.38%)
Nov 06, 2023 40.20 43.20 37.50 37.65 6,279 -2.09(-5.25%)
Nov 03, 2023 40.50 41.52 38.52 39.73 5,672 -0.44(-1.08%)
Nov 02, 2023 38.02 40.35 37.05 40.17 5,531 +2.82(+7.55%)
Nov 01, 2023 37.50 37.83 36.77 37.35 1,692 -0.15(-0.40%)
Oct 31, 2023 36.90 38.25 36.30 37.50 4,479 +0.90(+2.46%)
Oct 30, 2023 38.25 38.25 35.85 36.60 4,967 -0.75(-2.01%)
Oct 27, 2023 36.73 37.35 35.61 37.35 2,946 +0.23(+0.61%)
Oct 26, 2023 36.62 37.50 34.95 37.12 7,662 -1.58(-4.07%)
Oct 25, 2023 43.50 46.34 36.45 38.70 30,708 +1.20(+3.20%)
Oct 24, 2023 38.85 46.50 36.45 37.50 15,058 -0.30(-0.79%)
Oct 23, 2023 39.80 40.20 37.27 37.80 3,335 -2.48(-6.15%)
Oct 20, 2023 40.83 41.70 36.45 40.27 11,641 -0.91(-2.22%)
Oct 19, 2023 52.16 52.42 39.75 41.19 29,234 -8.91(-17.78%)
Oct 18, 2023 52.50 52.41 48.73 50.10 5,419 -2.38(-4.54%)
Oct 17, 2023 49.95 54.00 49.60 52.48 4,180 +1.94(+3.83%)
Oct 16, 2023 50.25 56.25 48.02 50.55 6,284 -1.94(-3.69%)
Oct 13, 2023 57.00 57.00 47.09 52.48 11,587 -5.40(-9.33%)
Oct 12, 2023 57.00 58.35 54.15 57.88 9,738 -2.27(-3.77%)
Oct 11, 2023 61.62 63.00 58.65 60.15 19,422 +0.15(+0.25%)
Oct 10, 2023 58.68 63.45 55.58 60.00 17,400 +3.73(+6.64%)
Oct 09, 2023 57.27 65.85 55.50 56.27 3,551 -3.73(-6.22%)
Oct 06, 2023 60.36 63.39 55.94 60.00 5,548 -4.48(-6.96%)
Oct 05, 2023 63.51 66.94 61.44 64.48 11,262 +0.77(+1.20%)
Oct 04, 2023 64.19 64.19 55.77 63.72 10,119 -0.33(-0.52%)
Oct 03, 2023 64.50 67.47 61.66 64.05 10,070 -4.80(-6.97%)
Oct 02, 2023 70.03 78.00 63.30 68.85 49,001 +2.10(+3.15%)
Sep 29, 2023 73.50 75.72 66.00 66.75 4,843 -5.53(-7.66%)
Sep 28, 2023 78.05 82.48 70.50 72.28 9,896 -16.37(-18.46%)
Sep 27, 2023 103.12 104.70 85.20 88.65 7,705 -23.11(-20.68%)
Sep 26, 2023 90.00 116.25 87.61 111.77 19,970 +23.16(+26.14%)
Sep 25, 2023 87.28 90.57 87.00 88.61 3,342 +0.57(+0.65%)
Sep 22, 2023 91.50 94.19 85.58 88.03 4,478 -6.31(-6.69%)
Sep 21, 2023 102.31 102.69 91.58 94.35 8,388 -13.50(-12.52%)
Sep 20, 2023 112.20 112.83 106.50 107.85 5,787 -4.95(-4.39%)
Sep 19, 2023 116.67 116.70 110.40 112.80 7,752 -12.34(-9.86%)
Sep 18, 2023 133.00 136.50 122.25 125.14 20,151 +0.64(+0.52%)
Sep 15, 2023 115.58 131.04 114.83 124.50 13,272 +9.21(+7.99%)
Sep 14, 2023 117.30 121.20 112.50 115.29 5,411 -4.06(-3.41%)
Sep 13, 2023 121.50 126.00 113.11 119.36 8,949 -3.64(-2.96%)
Sep 12, 2023 117.81 135.00 114.17 123.00 8,914 +1.19(+0.97%)
Sep 11, 2023 124.25 124.65 109.80 121.81 30,591 +3.30(+2.78%)
Sep 08, 2023 133.50 133.51 117.61 118.52 9,614 -16.48(-12.21%)
Sep 07, 2023 162.00 166.50 130.51 135.00 16,039 -30.00(-18.18%)
Sep 06, 2023 172.50 177.00 162.00 165.00 16,801 -16.50(-9.09%)
Sep 05, 2023 204.00 211.50 180.00 181.50 87,612 +3.00(+1.68%)
Sep 01, 2023 180.00 201.00 175.50 178.50 17,856 -6.00(-3.25%)
Aug 31, 2023 183.00 202.50 175.50 184.50 15,059 +6.00(+3.36%)
Aug 30, 2023 195.00 195.00 174.00 178.50 13,883 -3.00(-1.65%)
Aug 29, 2023 184.50 192.00 168.00 181.50 23,742 +0.00(+0.00%)
Aug 28, 2023 193.50 193.50 173.25 181.50 8,713 -18.00(-9.02%)
Aug 25, 2023 286.50 328.50 195.00 199.50 198,844 +12.00(+6.40%)
Aug 24, 2023 222.00 225.00 183.00 187.50 5,665 -19.50(-9.42%)
Aug 23, 2023 244.50 247.50 202.50 207.00 5,908 -49.50(-19.30%)
Aug 22, 2023 244.50 277.50 237.38 256.50 9,994 +3.00(+1.18%)
Aug 21, 2023 265.50 267.00 241.50 253.50 5,647 -22.50(-8.15%)
Aug 18, 2023 321.00 354.00 238.50 276.00 175,108 +27.75(+11.18%)
Aug 17, 2023 268.50 270.00 237.00 248.25 4,648 -23.25(-8.56%)
Aug 16, 2023 321.00 321.00 250.50 271.50 3,637 -54.90(-16.82%)
Aug 15, 2023 333.00 369.87 273.00 326.40 7,424 -66.00(-16.82%)
Aug 14, 2023 522.00 549.00 373.50 392.40 3,680 -128.70(-24.70%)
Aug 11, 2023 495.00 556.20 474.30 521.10 1,998 +20.70(+4.14%)
Aug 10, 2023 477.00 519.30 472.50 500.40 821 -1.80(-0.36%)
Aug 09, 2023 477.00 502.20 477.00 502.20 489 +13.50(+2.76%)
Aug 08, 2023 468.00 519.30 468.00 488.70 942 +18.90(+4.02%)
Aug 07, 2023 485.10 486.90 464.40 469.80 793 -29.70(-5.95%)
Aug 04, 2023 540.00 540.00 479.70 499.50 1,353 -14.40(-2.80%)
Aug 03, 2023 522.00 535.50 500.40 513.90 2,323 -29.70(-5.46%)
Aug 02, 2023 810.00 853.20 520.20 543.60 16,779 -77.40(-12.46%)
Aug 01, 2023 648.00 648.00 594.00 621.00 414 -9.00(-1.43%)
Jul 31, 2023 657.00 657.00 618.30 630.00 272 +0.00(+0.00%)
Jul 28, 2023 630.00 661.50 621.00 630.00 358 +9.90(+1.60%)
Jul 27, 2023 630.00 642.60 585.00 620.10 554 -9.90(-1.57%)
Jul 26, 2023 630.00 656.10 603.00 630.00 356 -15.30(-2.37%)
Jul 25, 2023 669.60 701.10 630.00 645.30 595 -72.00(-10.04%)
Jul 24, 2023 756.00 756.00 695.70 717.30 403 -38.70(-5.12%)
Jul 21, 2023 774.00 855.00 739.80 756.00 268 -27.00(-3.45%)
Jul 20, 2023 756.00 786.60 747.00 783.00 253 +27.90(+3.69%)
Jul 19, 2023 792.00 792.00 733.50 755.10 405 -36.90(-4.66%)
Jul 18, 2023 773.10 792.90 756.90 792.00 345 +3.60(+0.46%)
Jul 17, 2023 720.00 788.40 702.90 788.40 660 +68.40(+9.50%)
Jul 14, 2023 796.50 801.00 648.00 720.00 1,047 -67.50(-8.57%)
Jul 13, 2023 846.00 862.20 774.00 787.50 1,370 -43.20(-5.20%)
Jul 12, 2023 871.20 873.00 784.80 830.70 1,994 -148.50(-15.17%)
Jul 11, 2023 1059 1118 918.00 979.20 6,066 +61.20(+6.67%)
Jul 10, 2023 1071 1071 900.00 918.00 831 -144.00(-13.56%)
Jul 07, 2023 1017 1065 1012 1062 170 +18.00(+1.72%)
Jul 06, 2023 1119 1138 1029 1044 175 -63.00(-5.69%)
Jul 05, 2023 1156 1156 1022 1107 183 +1.80(+0.16%)
Jul 03, 2023 1125 1127 1048 1105 225 -74.70(-6.33%)
Jun 30, 2023 1233 1260 1170 1180 303 -79.20(-6.29%)
Jun 29, 2023 1260 1276 1226 1259 137 +8.10(+0.65%)
Jun 28, 2023 1226 1276 1219 1251 161 -9.00(-0.71%)
Jun 27, 2023 1219 1296 1219 1260 131 +5.40(+0.43%)
Jun 26, 2023 1260 1260 1224 1255 96 -23.40(-1.83%)
Jun 23, 2023 1260 1312 1242 1278 148 -4.50(-0.35%)
Jun 22, 2023 1301 1340 1260 1282 152 -26.10(-1.99%)
Jun 21, 2023 1314 1322 1262 1309 195 -5.40(-0.41%)
Jun 20, 2023 1304 1359 1242 1314 308 -7.20(-0.54%)
Jun 16, 2023 1350 1404 1305 1321 357 -28.80(-2.13%)
Jun 15, 2023 1610 1610 1274 1350 1,288 +34.20(+2.60%)
May 08, 2023 1292 1386 1125 1316 2,652 +326.70(+33.03%)
May 05, 2023 1118 1148 910.80 989.10 1,039 -140.40(-12.43%)
May 04, 2023 1260 1322 1081 1130 447 -170.10(-13.09%)
May 03, 2023 1260 1376 1242 1300 340 +18.90(+1.48%)
May 02, 2023 1350 1395 1224 1281 302 -128.70(-9.13%)
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.