Crown Electrokinetics Corp (NQ: CRKN )

3.370 -0.210 (-5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.610 3.860 3.580 3.580 283,322 -0.12(-3.24%)
Jul 22, 2024 3.660 3.790 3.600 3.700 266,265 +0.17(+4.82%)
Jul 19, 2024 3.830 3.900 3.500 3.530 502,197 -0.44(-11.08%)
Jul 18, 2024 3.720 3.990 3.720 3.970 394,170 +0.26(+7.01%)
Jul 17, 2024 3.990 4.060 3.710 3.710 456,230 -0.48(-11.46%)
Jul 16, 2024 3.860 4.200 3.720 4.190 601,022 +0.36(+9.40%)
Jul 15, 2024 3.900 3.950 3.700 3.830 1,129,770 -0.06(-1.54%)
Jul 12, 2024 3.810 3.930 3.650 3.890 463,862 +0.07(+1.83%)
Jul 11, 2024 3.750 4.028 3.750 3.820 564,448 +0.08(+2.14%)
Jul 10, 2024 3.750 3.856 3.650 3.740 343,283 +0.04(+1.08%)
Jul 09, 2024 3.810 4.100 3.600 3.700 787,013 -0.10(-2.63%)
Jul 08, 2024 4.510 4.550 3.750 3.800 3,415,019 +0.06(+1.60%)
Jul 05, 2024 4.050 4.120 3.720 3.740 438,037 -0.38(-9.22%)
Jul 03, 2024 4.040 4.240 3.920 4.120 337,379 +0.10(+2.49%)
Jul 02, 2024 4.480 4.525 4.000 4.020 376,232 -0.80(-16.60%)
Jul 01, 2024 4.450 4.850 3.860 4.820 589,394 +0.36(+8.07%)
Jun 28, 2024 4.850 5.740 4.260 4.460 1,686,837 -0.57(-11.33%)
Jun 27, 2024 3.750 5.488 3.500 5.030 2,856,213 +1.31(+35.22%)
Jun 26, 2024 4.060 4.076 3.370 3.720 1,033,878 -0.26(-6.53%)
Jun 25, 2024 4.620 4.910 3.750 3.980 1,111,434 -1.77(-30.72%)
Jun 24, 2024 6.180 6.255 5.400 5.745 916,863 -0.42(-6.81%)
Jun 21, 2024 6.120 6.405 5.700 6.165 1,155,067 -1.33(-17.80%)
Jun 20, 2024 8.805 8.850 7.020 7.500 771,124 -1.08(-12.59%)
Jun 18, 2024 9.375 9.540 7.875 8.580 615,947 -1.33(-13.46%)
Jun 17, 2024 10.50 10.90 9.480 9.915 752,827 +1.15(+13.18%)
Jun 14, 2024 11.21 11.78 8.220 8.760 911,799 -2.34(-21.08%)
Jun 13, 2024 12.00 12.38 10.66 11.10 492,124 -1.70(-13.25%)
Jun 12, 2024 13.41 13.66 12.31 12.79 701,338 +0.13(+1.07%)
Jun 11, 2024 12.07 12.88 11.76 12.66 759,820 +0.42(+3.43%)
Jun 10, 2024 13.76 13.96 11.74 12.24 407,188 -1.29(-9.53%)
Jun 07, 2024 13.88 15.40 13.04 13.53 797,385 +0.42(+3.20%)
Jun 06, 2024 13.50 14.05 12.82 13.11 438,149 -1.95(-12.95%)
Jun 05, 2024 13.04 15.29 12.53 15.06 828,810 -0.62(-3.92%)
Jun 04, 2024 16.45 16.50 15.02 15.68 607,769 -2.01(-11.37%)
Jun 03, 2024 19.65 20.67 15.90 17.68 1,977,273 +2.68(+17.90%)
May 31, 2024 17.66 17.86 14.62 15.00 1,034,199 -2.02(-11.89%)
May 30, 2024 13.74 17.45 12.97 17.02 1,823,482 +3.82(+28.98%)
May 29, 2024 15.09 15.22 12.26 13.20 833,475 -3.00(-18.52%)
May 28, 2024 17.97 20.55 15.75 16.20 1,617,482 +1.05(+6.93%)
May 24, 2024 16.55 17.05 14.37 15.15 703,716 -1.81(-10.70%)
May 23, 2024 21.16 21.75 16.20 16.96 1,047,883 -2.48(-12.73%)
May 22, 2024 16.65 27.24 14.70 19.44 3,506,653 +0.59(+3.10%)
May 21, 2024 26.00 27.73 17.25 18.86 2,147,420 -11.00(-36.83%)
May 20, 2024 42.00 42.00 22.65 29.85 4,993,523 +4.20(+16.37%)
May 17, 2024 63.15 90.00 21.15 25.65 11,567,840 -10.35(-28.75%)
May 16, 2024 10.88 79.50 9.750 36.00 20,615,050 +29.07(+419.48%)
May 15, 2024 8.640 8.700 6.615 6.930 3,423,639 -0.21(-2.94%)
May 14, 2024 7.005 15.75 6.600 7.140 2,575,676 +0.27(+3.93%)
May 13, 2024 6.375 7.215 6.270 6.870 87,180 +0.44(+6.76%)
May 10, 2024 6.975 6.975 6.225 6.435 104,356 -0.62(-8.72%)
May 09, 2024 6.450 7.125 6.210 7.050 75,208 +0.63(+9.81%)
May 08, 2024 7.050 7.050 6.390 6.420 81,454 -0.60(-8.55%)
May 07, 2024 6.615 7.320 6.375 7.020 116,455 +0.33(+4.93%)
May 06, 2024 6.900 6.975 6.615 6.690 48,381 -0.38(-5.31%)
May 03, 2024 7.050 7.800 6.675 7.065 112,204 +0.02(+0.21%)
May 02, 2024 7.500 7.935 6.645 7.050 127,795 -0.27(-3.69%)
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.