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

Crown Electrokinetics Corp (NQ: CRKN )

0.1080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2023 0.1821 0.1849 0.1610 0.1697 6,840,823 -0.01(-3.03%)
Nov 29, 2023 0.1766 0.2100 0.1723 0.1750 17,973,302 -0.00(-2.23%)
Nov 28, 2023 0.1700 0.1888 0.1705 0.1790 8,918,726 -0.00(-0.06%)
Nov 27, 2023 0.1950 0.1970 0.1710 0.1791 27,433,832 +0.00(+0.84%)
Nov 24, 2023 0.1620 0.1810 0.1606 0.1776 1,156,754 +0.01(+4.47%)
Nov 22, 2023 0.1730 0.1785 0.1520 0.1700 2,799,594 -0.01(-3.95%)
Nov 21, 2023 0.2030 0.2098 0.1611 0.1770 7,941,076 -0.04(-17.79%)
Nov 20, 2023 0.1900 0.2348 0.1900 0.2153 14,578,061 +0.02(+9.79%)
Nov 17, 2023 0.1980 0.2050 0.1860 0.1961 901,419 +0.01(+3.81%)
Nov 16, 2023 0.1920 0.1920 0.1711 0.1889 743,981 -0.00(-1.82%)
Nov 15, 2023 0.1980 0.1999 0.1886 0.1924 852,975 -0.01(-4.23%)
Nov 14, 2023 0.2300 0.2274 0.1913 0.2009 1,668,824 -0.02(-7.42%)
Nov 13, 2023 0.2300 0.2430 0.2090 0.2170 1,106,290 -0.00(-1.81%)
Nov 10, 2023 0.2355 0.2355 0.2020 0.2210 836,670 -0.01(-2.34%)
Nov 09, 2023 0.2411 0.2439 0.2200 0.2263 511,070 -0.01(-5.90%)
Nov 08, 2023 0.2430 0.2430 0.2351 0.2405 310,061 +0.00(+1.26%)
Nov 07, 2023 0.2500 0.2579 0.2360 0.2375 498,107 -0.01(-5.38%)
Nov 06, 2023 0.2680 0.2880 0.2500 0.2510 941,967 -0.01(-5.25%)
Nov 03, 2023 0.2700 0.2768 0.2568 0.2649 850,899 -0.00(-1.08%)
Nov 02, 2023 0.2535 0.2690 0.2470 0.2678 829,752 +0.02(+7.55%)
Nov 01, 2023 0.2500 0.2522 0.2451 0.2490 253,933 -0.00(-0.40%)
Oct 31, 2023 0.2460 0.2550 0.2420 0.2500 671,949 +0.01(+2.46%)
Oct 30, 2023 0.2550 0.2550 0.2390 0.2440 745,091 -0.01(-2.01%)
Oct 27, 2023 0.2449 0.2490 0.2374 0.2490 442,008 +0.00(+0.61%)
Oct 26, 2023 0.2441 0.2500 0.2330 0.2475 1,149,377 -0.01(-4.07%)
Oct 25, 2023 0.2900 0.3089 0.2430 0.2580 4,606,266 +0.01(+3.20%)
Oct 24, 2023 0.2590 0.3100 0.2430 0.2500 2,258,760 -0.00(-0.79%)
Oct 23, 2023 0.2653 0.2680 0.2485 0.2520 500,351 -0.02(-6.15%)
Oct 20, 2023 0.2722 0.2780 0.2430 0.2685 1,746,190 -0.01(-2.22%)
Oct 19, 2023 0.3477 0.3495 0.2650 0.2746 4,385,195 -0.06(-17.78%)
Oct 18, 2023 0.3500 0.3494 0.3249 0.3340 812,933 -0.02(-4.54%)
Oct 17, 2023 0.3330 0.3600 0.3307 0.3499 627,146 +0.01(+3.83%)
Oct 16, 2023 0.3350 0.3750 0.3201 0.3370 942,650 -0.01(-3.69%)
Oct 13, 2023 0.3800 0.3800 0.3139 0.3499 1,738,079 -0.04(-9.33%)
Oct 12, 2023 0.3800 0.3890 0.3610 0.3859 1,460,806 -0.02(-3.77%)
Oct 11, 2023 0.4108 0.4200 0.3910 0.4010 2,913,341 +0.00(+0.25%)
Oct 10, 2023 0.3912 0.4230 0.3705 0.4000 2,610,089 +0.02(+6.64%)
Oct 09, 2023 0.3818 0.4390 0.3700 0.3751 532,761 -0.02(-6.23%)
Oct 06, 2023 0.4024 0.4226 0.3729 0.4000 832,333 -0.03(-6.96%)
Oct 05, 2023 0.4234 0.4463 0.4096 0.4299 1,689,439 +0.01(+1.20%)
Oct 04, 2023 0.4279 0.4279 0.3718 0.4248 1,517,886 -0.00(-0.52%)
Oct 03, 2023 0.4300 0.4498 0.4111 0.4270 1,510,558 -0.03(-6.97%)
Oct 02, 2023 0.4669 0.5200 0.4220 0.4590 7,350,151 +0.01(+3.15%)
Sep 29, 2023 0.4900 0.5048 0.4400 0.4450 726,539 -0.04(-7.66%)
Sep 28, 2023 0.5203 0.5499 0.4700 0.4819 1,484,443 -0.11(-18.46%)
Sep 27, 2023 0.6875 0.6980 0.5680 0.5910 1,155,799 -0.15(-20.68%)
Sep 26, 2023 0.6000 0.7750 0.5841 0.7451 2,995,607 +0.15(+26.14%)
Sep 25, 2023 0.5819 0.6038 0.5800 0.5907 501,342 +0.00(+0.65%)
Sep 22, 2023 0.6100 0.6279 0.5705 0.5869 671,836 -0.04(-6.69%)
Sep 21, 2023 0.6821 0.6846 0.6105 0.6290 1,258,281 -0.09(-12.52%)
Sep 20, 2023 0.7480 0.7522 0.7100 0.7190 868,120 -0.03(-4.39%)
Sep 19, 2023 0.7778 0.7780 0.7360 0.7520 1,162,905 -0.08(-9.86%)
Sep 18, 2023 0.8867 0.9100 0.8150 0.8343 3,022,680 +0.00(+0.52%)
Sep 15, 2023 0.7705 0.8736 0.7655 0.8300 1,990,862 +0.06(+7.99%)
Sep 14, 2023 0.7820 0.8080 0.7500 0.7686 811,774 -0.03(-3.41%)
Sep 13, 2023 0.8100 0.8400 0.7541 0.7957 1,342,382 -0.02(-2.96%)
Sep 12, 2023 0.7854 0.9000 0.7611 0.8200 1,337,133 +0.01(+0.97%)
Sep 11, 2023 0.8283 0.8310 0.7320 0.8121 4,588,782 +0.02(+2.78%)
Sep 08, 2023 0.8900 0.8901 0.7841 0.7901 1,442,201 -0.11(-12.21%)
Sep 07, 2023 1.080 1.110 0.8701 0.9000 2,405,877 -0.20(-18.18%)
Sep 06, 2023 1.150 1.180 1.080 1.100 2,520,270 -0.11(-9.09%)
Sep 05, 2023 1.360 1.410 1.200 1.210 13,141,880 +0.02(+1.68%)
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.