Crown Electrokinetics Corp (NQ: CRKN )

0.0765 -0.0135 (-15.00%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.0894 0.0911 0.0821 0.0853 105,200,752 +0.00(+1.07%)
Jun 11, 2024 0.0805 0.0859 0.0784 0.0844 113,973,024 +0.00(+3.43%)
Jun 10, 2024 0.0917 0.0931 0.0783 0.0816 61,078,220 -0.01(-9.53%)
Jun 07, 2024 0.0925 0.1027 0.0869 0.0902 119,607,872 +0.00(+3.20%)
Jun 06, 2024 0.0900 0.0937 0.0855 0.0874 65,722,380 -0.01(-12.95%)
Jun 05, 2024 0.0869 0.1019 0.0835 0.1004 124,321,616 -0.00(-3.92%)
Jun 04, 2024 0.1097 0.1100 0.1001 0.1045 91,165,408 -0.01(-11.37%)
Jun 03, 2024 0.1310 0.1378 0.1060 0.1179 296,590,976 +0.02(+17.90%)
May 31, 2024 0.1177 0.1191 0.0975 0.1000 155,129,872 -0.01(-11.89%)
May 30, 2024 0.0916 0.1163 0.0865 0.1135 273,522,400 +0.03(+28.98%)
May 29, 2024 0.1006 0.1015 0.0817 0.0880 125,021,392 -0.02(-18.52%)
May 28, 2024 0.1198 0.1370 0.1050 0.1080 242,622,304 +0.01(+6.93%)
May 24, 2024 0.1103 0.1137 0.0958 0.1010 105,557,416 -0.01(-10.70%)
May 23, 2024 0.1411 0.1450 0.1080 0.1131 157,182,464 -0.02(-12.73%)
May 22, 2024 0.1110 0.1816 0.0980 0.1296 525,997,952 +0.00(+3.10%)
May 21, 2024 0.1733 0.1849 0.1150 0.1257 322,112,992 -0.07(-36.83%)
May 20, 2024 0.2800 0.2800 0.1510 0.1990 749,028,544 +0.03(+16.37%)
May 17, 2024 0.4210 0.6000 0.1410 0.1710 1,735,175,936 -0.07(-28.75%)
May 16, 2024 0.0725 0.5300 0.0650 0.2400 3,092,257,536 +0.19(+419.48%)
May 15, 2024 0.0576 0.0580 0.0441 0.0462 513,545,888 -0.00(-2.94%)
May 14, 2024 0.0467 0.1050 0.0440 0.0476 386,351,424 +0.00(+3.93%)
May 13, 2024 0.0425 0.0481 0.0418 0.0458 13,077,011 +0.00(+6.76%)
May 10, 2024 0.0465 0.0465 0.0415 0.0429 15,653,469 -0.00(-8.72%)
May 09, 2024 0.0430 0.0475 0.0414 0.0470 11,281,332 +0.00(+9.81%)
May 08, 2024 0.0470 0.0470 0.0426 0.0428 12,218,155 -0.00(-8.55%)
May 07, 2024 0.0441 0.0488 0.0425 0.0468 17,468,262 +0.00(+4.93%)
May 06, 2024 0.0460 0.0465 0.0441 0.0446 7,257,165 -0.00(-5.31%)
May 03, 2024 0.0470 0.0520 0.0445 0.0471 16,830,648 +0.00(+0.21%)
May 02, 2024 0.0500 0.0529 0.0443 0.0470 19,169,276 -0.00(-3.69%)
May 01, 2024 0.0540 0.0569 0.0480 0.0488 10,451,782 -0.00(-2.20%)
Apr 30, 2024 0.0500 0.0517 0.0491 0.0499 5,692,487 -0.00(-1.19%)
Apr 29, 2024 0.0590 0.0590 0.0488 0.0505 11,753,800 -0.00(-0.79%)
Apr 26, 2024 0.0500 0.0552 0.0490 0.0509 4,772,980 +0.00(+1.80%)
Apr 25, 2024 0.0520 0.0520 0.0460 0.0500 3,300,202 +0.00(+4.38%)
Apr 24, 2024 0.0490 0.0495 0.0468 0.0479 2,147,511 -0.00(-2.24%)
Apr 23, 2024 0.0536 0.0536 0.0480 0.0490 3,335,105 -0.00(-4.85%)
Apr 22, 2024 0.0580 0.0580 0.0510 0.0515 3,665,105 -0.00(-7.21%)
Apr 19, 2024 0.0550 0.0641 0.0512 0.0555 13,823,278 +0.00(+6.73%)
Apr 18, 2024 0.0490 0.0580 0.0480 0.0520 4,786,675 +0.00(+6.12%)
Apr 17, 2024 0.0470 0.0490 0.0435 0.0490 4,881,241 +0.00(+2.08%)
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%)
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.