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

Crown Electrokinetics Corp (NQ: CRKN )

0.2791 -0.0289 (-9.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 0.3446 0.3562 0.2775 0.2791 29,134,020 -0.03(-9.38%)
Nov 26, 2024 0.4620 0.4700 0.2710 0.3080 15,883,340 -0.11(-27.19%)
Nov 25, 2024 0.6151 0.6200 0.3801 0.4230 12,666,287 -0.23(-35.68%)
Nov 22, 2024 0.8300 0.9400 0.6335 0.6576 10,459,950 -0.14(-17.59%)
Nov 21, 2024 0.9000 1.040 0.7900 0.7980 17,865,502 +0.01(+1.57%)
Nov 20, 2024 0.8025 0.8297 0.7700 0.7857 6,076,821 -0.04(-5.34%)
Nov 19, 2024 0.8500 0.8595 0.7900 0.8300 365,960 -0.02(-2.35%)
Nov 18, 2024 0.8900 0.8900 0.8310 0.8500 185,341 -0.03(-3.85%)
Nov 15, 2024 0.9100 0.9100 0.7113 0.8840 647,641 -0.04(-3.89%)
Nov 14, 2024 0.9602 0.9900 0.8510 0.9198 528,246 -0.04(-4.19%)
Nov 13, 2024 0.9200 0.9700 0.8900 0.9600 544,490 +0.05(+5.34%)
Nov 12, 2024 0.9700 0.9800 0.9000 0.9113 525,311 -0.06(-6.05%)
Nov 11, 2024 0.9400 0.9738 0.9160 0.9700 319,487 +0.02(+2.11%)
Nov 08, 2024 0.9442 0.9805 0.9300 0.9500 260,974 -0.02(-2.40%)
Nov 07, 2024 0.9989 1.020 0.9525 0.9734 253,027 -0.03(-2.55%)
Nov 06, 2024 0.9900 1.020 0.9588 0.9989 240,648 -0.02(-2.07%)
Nov 05, 2024 0.9500 1.020 0.9200 1.020 527,736 +0.06(+6.38%)
Nov 04, 2024 0.9450 0.9588 0.9000 0.9588 420,471 -0.00(-0.07%)
Nov 01, 2024 0.9400 0.9595 0.9218 0.9595 177,636 +0.00(+0.02%)
Oct 31, 2024 0.9000 0.9600 0.8623 0.9593 578,398 +0.07(+8.24%)
Oct 30, 2024 1.010 1.020 0.8038 0.8863 4,046,099 -0.13(-13.11%)
Oct 29, 2024 1.140 1.250 1.000 1.020 2,217,281 -0.07(-6.42%)
Oct 28, 2024 1.180 1.200 1.020 1.090 2,674,069 -0.12(-9.92%)
Oct 25, 2024 1.210 1.260 1.160 1.210 1,563,985 +0.02(+1.68%)
Oct 24, 2024 1.200 1.290 1.180 1.190 899,110 -0.01(-0.83%)
Oct 23, 2024 1.270 1.270 1.180 1.200 392,357 +0.03(+2.56%)
Oct 22, 2024 1.160 1.180 1.150 1.170 237,581 -0.01(-0.85%)
Oct 21, 2024 1.230 1.230 1.160 1.180 300,594 -0.03(-2.48%)
Oct 18, 2024 1.230 1.230 1.200 1.210 334,721 -0.01(-0.82%)
Oct 17, 2024 1.290 1.290 1.200 1.220 598,675 -0.12(-8.96%)
Oct 16, 2024 1.310 1.340 1.268 1.340 555,532 +0.00(+0.00%)
Oct 15, 2024 1.370 1.390 1.315 1.340 849,066 -0.06(-4.29%)
Oct 14, 2024 1.390 1.420 1.329 1.400 935,102 +0.05(+3.70%)
Oct 11, 2024 1.250 1.390 1.165 1.350 1,898,763 +0.07(+5.47%)
Oct 10, 2024 1.520 1.870 1.250 1.280 58,024,428 +0.11(+9.40%)
Oct 09, 2024 1.170 1.200 1.150 1.170 2,376,882 +0.01(+0.86%)
Oct 08, 2024 1.150 1.170 1.150 1.160 125,813 +0.02(+1.75%)
Oct 07, 2024 1.190 1.210 1.140 1.140 213,109 -0.05(-4.20%)
Oct 04, 2024 1.190 1.200 1.170 1.190 140,553 +0.01(+0.85%)
Oct 03, 2024 1.130 1.200 1.130 1.180 201,202 +0.03(+2.61%)
Oct 02, 2024 1.180 1.210 1.150 1.150 287,849 -0.06(-4.96%)
Oct 01, 2024 1.250 1.250 1.180 1.210 180,769 -0.02(-1.63%)
Sep 30, 2024 1.280 1.280 1.210 1.230 272,380 +0.00(+0.00%)
Sep 27, 2024 1.260 1.270 1.190 1.230 214,411 -0.02(-1.60%)
Sep 26, 2024 1.160 1.270 1.160 1.250 511,322 +0.05(+4.17%)
Sep 25, 2024 1.200 1.210 1.110 1.200 389,826 +0.02(+1.69%)
Sep 24, 2024 1.210 1.250 1.170 1.180 500,523 -0.01(-0.84%)
Sep 23, 2024 1.220 1.390 1.180 1.190 1,772,530 +0.00(+0.00%)
Sep 20, 2024 1.180 1.250 1.180 1.190 817,794 -0.05(-4.03%)
Sep 19, 2024 1.400 1.420 1.160 1.240 8,173,111 -0.02(-1.59%)
Sep 18, 2024 1.280 1.291 1.210 1.260 296,020 -0.02(-1.56%)
Sep 17, 2024 1.330 1.380 1.260 1.280 401,688 -0.08(-5.88%)
Sep 16, 2024 1.340 1.390 1.240 1.360 235,654 +0.03(+1.87%)
Sep 13, 2024 1.270 1.340 1.250 1.335 228,730 +0.09(+7.66%)
Sep 12, 2024 1.310 1.310 1.220 1.240 206,510 -0.05(-3.88%)
Sep 11, 2024 1.220 1.290 1.170 1.290 378,262 +0.07(+5.74%)
Sep 10, 2024 1.330 1.345 1.060 1.220 1,434,079 -0.27(-18.12%)
Sep 09, 2024 1.510 1.510 1.440 1.490 1,028,690 -0.01(-0.67%)
Sep 06, 2024 1.590 1.624 1.420 1.500 329,198 -0.11(-6.83%)
Sep 05, 2024 1.720 1.770 1.520 1.610 707,108 -0.10(-5.85%)
Sep 04, 2024 1.440 1.775 1.431 1.710 2,727,980 +0.25(+17.12%)
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.