Indicators

Crown Electrokinetics Corp (NQ: CRKN )

0.1000 -0.0135 (-11.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.