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

Crown Electrokinetics Corp (NQ: CRKN )

0.1710 -0.0690 (-28.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2023 1.220 1.350 1.170 1.230 2,258,952 +0.04(+3.36%)
Aug 30, 2023 1.300 1.300 1.160 1.190 2,082,557 -0.02(-1.65%)
Aug 29, 2023 1.230 1.280 1.120 1.210 3,561,310 +0.00(+0.00%)
Aug 28, 2023 1.290 1.290 1.155 1.210 1,307,000 -0.12(-9.02%)
Aug 25, 2023 1.910 2.190 1.300 1.330 29,826,742 +0.08(+6.40%)
Aug 24, 2023 1.480 1.500 1.220 1.250 849,815 -0.13(-9.42%)
Aug 23, 2023 1.630 1.650 1.350 1.380 886,263 -0.33(-19.30%)
Aug 22, 2023 1.630 1.850 1.583 1.710 1,499,691 +0.02(+1.18%)
Aug 21, 2023 1.770 1.780 1.610 1.690 847,188 -0.15(-8.15%)
Aug 18, 2023 2.140 2.360 1.590 1.840 26,266,222 +0.19(+11.18%)
Aug 17, 2023 1.790 1.800 1.580 1.655 697,286 -0.16(-8.56%)
Aug 16, 2023 2.140 2.140 1.670 1.810 545,557 -0.37(-16.82%)
Aug 15, 2023 2.220 2.466 1.820 2.176 1,113,742 -0.44(-16.82%)
Aug 14, 2023 3.480 3.660 2.490 2.616 552,031 -0.86(-24.70%)
Aug 11, 2023 3.300 3.708 3.162 3.474 299,729 +0.14(+4.14%)
Aug 10, 2023 3.180 3.462 3.150 3.336 123,281 -0.01(-0.36%)
Aug 09, 2023 3.180 3.348 3.180 3.348 73,395 +0.09(+2.76%)
Aug 08, 2023 3.120 3.462 3.120 3.258 141,411 +0.13(+4.02%)
Aug 07, 2023 3.234 3.246 3.096 3.132 119,017 -0.20(-5.95%)
Aug 04, 2023 3.600 3.600 3.198 3.330 203,038 -0.10(-2.80%)
Aug 03, 2023 3.480 3.570 3.336 3.426 348,544 -0.20(-5.46%)
Aug 02, 2023 5.400 5.688 3.468 3.624 2,516,997 -0.52(-12.46%)
Aug 01, 2023 4.320 4.320 3.960 4.140 62,240 -0.06(-1.43%)
Jul 31, 2023 4.380 4.380 4.122 4.200 40,918 +0.00(+0.00%)
Jul 28, 2023 4.200 4.410 4.140 4.200 53,785 +0.07(+1.60%)
Jul 27, 2023 4.200 4.284 3.900 4.134 83,154 -0.07(-1.57%)
Jul 26, 2023 4.200 4.350 4.020 4.200 53,548 -0.10(-2.37%)
Jul 25, 2023 4.464 4.674 4.200 4.302 89,255 -0.48(-10.04%)
Jul 24, 2023 5.040 5.040 4.638 4.782 60,592 -0.26(-5.12%)
Jul 21, 2023 5.160 5.700 4.932 5.040 40,349 -0.18(-3.45%)
Jul 20, 2023 5.040 5.244 4.980 5.220 38,084 +0.19(+3.69%)
Jul 19, 2023 5.280 5.280 4.890 5.034 60,850 -0.25(-4.66%)
Jul 18, 2023 5.154 5.286 5.046 5.280 51,872 +0.02(+0.46%)
Jul 17, 2023 4.800 5.256 4.686 5.256 99,094 +0.46(+9.50%)
Jul 14, 2023 5.310 5.340 4.320 4.800 157,063 -0.45(-8.57%)
Jul 13, 2023 5.640 5.748 5.160 5.250 205,566 -0.29(-5.20%)
Jul 12, 2023 5.808 5.820 5.232 5.538 299,180 -0.99(-15.17%)
Jul 11, 2023 7.062 7.452 6.120 6.528 909,908 +0.41(+6.67%)
Jul 10, 2023 7.140 7.140 6.000 6.120 124,774 -0.96(-13.56%)
Jul 07, 2023 6.780 7.098 6.750 7.080 25,536 +0.12(+1.72%)
Jul 06, 2023 7.458 7.590 6.858 6.960 26,329 -0.42(-5.69%)
Jul 05, 2023 7.710 7.710 6.816 7.380 27,590 +0.01(+0.16%)
Jul 03, 2023 7.500 7.512 6.984 7.368 33,837 -0.50(-6.33%)
Jun 30, 2023 8.220 8.400 7.800 7.866 45,476 -0.53(-6.29%)
Jun 29, 2023 8.400 8.508 8.172 8.394 20,666 +0.05(+0.65%)
Jun 28, 2023 8.172 8.508 8.124 8.340 24,164 -0.06(-0.71%)
Jun 27, 2023 8.124 8.640 8.124 8.400 19,655 +0.04(+0.43%)
Jun 26, 2023 8.400 8.400 8.160 8.364 14,464 -0.16(-1.83%)
Jun 23, 2023 8.400 8.748 8.280 8.520 22,253 -0.03(-0.35%)
Jun 22, 2023 8.676 8.934 8.400 8.550 22,841 -0.17(-1.99%)
Jun 21, 2023 8.760 8.814 8.412 8.724 29,302 -0.04(-0.41%)
Jun 20, 2023 8.694 9.060 8.280 8.760 46,212 -0.05(-0.54%)
Jun 16, 2023 9.000 9.360 8.700 8.808 53,605 -0.19(-2.13%)
Jun 15, 2023 10.73 10.73 8.490 9.000 193,251 -1.50(-14.29%)
Jun 14, 2023 10.11 10.86 9.660 10.50 102,338 +0.39(+3.86%)
Jun 13, 2023 11.40 11.40 9.780 10.11 379,789 +0.58(+6.11%)
Jun 12, 2023 9.084 9.834 9.000 9.528 56,236 +0.54(+6.01%)
Jun 09, 2023 8.400 9.420 8.100 8.988 98,912 +0.53(+6.24%)
Jun 08, 2023 8.610 8.898 7.920 8.460 71,641 -0.60(-6.62%)
Jun 07, 2023 9.000 9.450 8.340 9.060 106,281 +0.11(+1.27%)
Jun 06, 2023 11.31 11.70 8.466 8.946 513,215 -0.01(-0.07%)
Jun 05, 2023 8.820 8.988 8.400 8.952 21,732 +0.08(+0.95%)
Jun 02, 2023 8.820 8.988 8.412 8.868 33,561 -0.05(-0.61%)
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.