Skip to main content

Crown Electrokinetics Corp (NQ: CRKN )

0.2400 +0.1938 (+419.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1300 0.1360 0.1220 0.1310 2,339,771 +0.00(+3.15%)
Jan 30, 2024 0.1380 0.1390 0.1214 0.1270 5,495,335 -0.01(-10.37%)
Jan 29, 2024 0.1449 0.1449 0.1250 0.1417 5,074,547 -0.00(-2.21%)
Jan 26, 2024 0.1207 0.1490 0.1196 0.1449 18,499,500 +0.03(+27.55%)
Jan 25, 2024 0.1060 0.1200 0.1060 0.1136 4,718,703 +0.01(+6.87%)
Jan 24, 2024 0.1066 0.1107 0.1061 0.1063 830,116 -0.00(-3.36%)
Jan 23, 2024 0.1081 0.1129 0.1042 0.1100 1,113,469 +0.00(+1.29%)
Jan 22, 2024 0.1220 0.1220 0.1022 0.1086 2,450,120 -0.01(-9.50%)
Jan 19, 2024 0.1193 0.1225 0.1167 0.1200 894,340 +0.00(+0.00%)
Jan 18, 2024 0.1200 0.1234 0.1150 0.1200 1,079,407 -0.00(-1.15%)
Jan 17, 2024 0.1279 0.1279 0.1164 0.1214 2,121,329 -0.01(-5.60%)
Jan 16, 2024 0.1300 0.1304 0.1251 0.1286 627,854 -0.00(-1.83%)
Jan 12, 2024 0.1279 0.1336 0.1270 0.1310 2,247,540 +0.00(+1.95%)
Jan 11, 2024 0.1370 0.1370 0.1275 0.1285 2,033,231 -0.01(-6.20%)
Jan 10, 2024 0.1350 0.1391 0.1327 0.1370 869,021 +0.00(+1.03%)
Jan 09, 2024 0.1360 0.1365 0.1318 0.1356 833,329 -0.00(-1.17%)
Jan 08, 2024 0.1408 0.1408 0.1318 0.1372 1,722,742 +0.00(+0.96%)
Jan 05, 2024 0.1355 0.1441 0.1347 0.1359 1,363,943 -0.00(-2.93%)
Jan 04, 2024 0.1571 0.1585 0.1272 0.1400 5,145,365 -0.01(-5.41%)
Jan 03, 2024 0.1485 0.1510 0.1451 0.1480 552,562 -0.00(-3.01%)
Jan 02, 2024 0.1478 0.1531 0.1450 0.1526 675,695 +0.01(+3.46%)
Dec 29, 2023 0.1515 0.1545 0.1421 0.1475 1,547,464 -0.00(-2.90%)
Dec 28, 2023 0.1501 0.1549 0.1480 0.1519 994,395 +0.00(+1.33%)
Dec 27, 2023 0.1461 0.1582 0.1437 0.1499 1,956,196 +0.01(+4.53%)
Dec 26, 2023 0.1420 0.1530 0.1398 0.1434 1,259,202 +0.00(+0.28%)
Dec 22, 2023 0.1500 0.1510 0.1400 0.1430 1,226,451 -0.01(-4.67%)
Dec 21, 2023 0.1490 0.1560 0.1428 0.1500 1,238,831 -0.00(-1.06%)
Dec 20, 2023 0.1460 0.1630 0.1361 0.1516 3,636,252 +0.01(+4.55%)
Dec 19, 2023 0.1360 0.1464 0.1325 0.1450 1,195,693 +0.01(+6.30%)
Dec 18, 2023 0.1306 0.1379 0.1300 0.1364 1,416,070 +0.00(+0.37%)
Dec 15, 2023 0.1470 0.1470 0.1300 0.1359 1,564,414 -0.01(-5.89%)
Dec 14, 2023 0.1300 0.1480 0.1301 0.1444 3,329,870 +0.00(+1.69%)
Dec 13, 2023 0.1582 0.1620 0.1260 0.1420 11,064,349 +0.01(+11.29%)
Dec 12, 2023 0.1200 0.1349 0.1163 0.1276 2,179,944 +0.01(+5.45%)
Dec 11, 2023 0.1402 0.1438 0.1161 0.1210 4,621,051 -0.02(-16.09%)
Dec 08, 2023 0.1637 0.1648 0.1381 0.1442 4,780,747 -0.02(-11.53%)
Dec 07, 2023 0.1630 0.1650 0.1557 0.1630 2,244,806 -0.00(-1.81%)
Dec 06, 2023 0.1748 0.1748 0.1626 0.1660 3,232,127 -0.01(-5.68%)
Dec 05, 2023 0.1821 0.1887 0.1720 0.1760 3,643,122 -0.01(-6.73%)
Dec 04, 2023 0.1790 0.1900 0.1751 0.1887 5,855,259 +0.02(+10.61%)
Dec 01, 2023 0.1739 0.1739 0.1622 0.1706 4,546,538 +0.00(+0.53%)
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%)
Sep 01, 2023 1.200 1.340 1.170 1.190 2,678,431 -0.04(-3.25%)
Aug 31, 2023 1.220 1.350 1.170 1.230 2,258,952 +0.04(+3.36%)
Aug 30, 2023 1.300 1.300 1.160 1.190 2,082,557 -0.02(-1.65%)
Aug 29, 2023 1.230 1.280 1.120 1.210 3,561,310 +0.00(+0.00%)
Aug 28, 2023 1.290 1.290 1.155 1.210 1,307,000 -0.12(-9.02%)
Aug 25, 2023 1.910 2.190 1.300 1.330 29,826,742 +0.08(+6.40%)
Aug 24, 2023 1.480 1.500 1.220 1.250 849,815 -0.13(-9.42%)
Aug 23, 2023 1.630 1.650 1.350 1.380 886,263 -0.33(-19.30%)
Aug 22, 2023 1.630 1.850 1.583 1.710 1,499,191 +0.02(+1.18%)
Aug 21, 2023 1.770 1.780 1.610 1.690 847,188 -0.15(-8.15%)
Aug 18, 2023 2.140 2.360 1.590 1.840 26,266,222 +0.19(+11.18%)
Aug 17, 2023 1.790 1.800 1.580 1.655 697,256 -0.16(-8.56%)
Aug 16, 2023 2.140 2.140 1.670 1.810 545,557 -0.37(-16.82%)
Aug 15, 2023 2.220 2.466 1.820 2.176 1,113,742 -0.44(-16.82%)
Aug 14, 2023 3.480 3.660 2.490 2.616 552,031 -0.86(-24.70%)
Aug 11, 2023 3.300 3.708 3.162 3.474 299,729 +0.14(+4.14%)
Aug 10, 2023 3.180 3.462 3.150 3.336 123,281 -0.01(-0.36%)
Aug 09, 2023 3.180 3.348 3.180 3.348 73,395 +0.09(+2.76%)
Aug 08, 2023 3.120 3.462 3.120 3.258 141,411 +0.13(+4.02%)
Aug 07, 2023 3.234 3.246 3.096 3.132 119,017 -0.20(-5.95%)
Aug 04, 2023 3.600 3.600 3.198 3.330 203,038 -0.10(-2.80%)
Aug 03, 2023 3.480 3.570 3.336 3.426 348,544 -0.20(-5.46%)
Aug 02, 2023 5.400 5.688 3.468 3.624 2,516,997 -0.52(-12.46%)
Aug 01, 2023 4.320 4.320 3.960 4.140 62,140 -0.06(-1.43%)
Jul 31, 2023 4.380 4.380 4.122 4.200 40,918 +0.00(+0.00%)
Jul 28, 2023 4.200 4.410 4.140 4.200 53,785 +0.07(+1.60%)
Jul 27, 2023 4.200 4.284 3.900 4.134 83,154 -0.07(-1.57%)
Jul 26, 2023 4.200 4.374 4.020 4.200 53,548 -0.10(-2.37%)
Jul 25, 2023 4.464 4.674 4.200 4.302 89,255 -0.48(-10.04%)
Jul 24, 2023 5.040 5.040 4.638 4.782 60,592 -0.26(-5.12%)
Jul 21, 2023 5.160 5.700 4.932 5.040 40,349 -0.18(-3.45%)
Jul 20, 2023 5.040 5.244 4.980 5.220 38,084 +0.19(+3.69%)
Jul 19, 2023 5.280 5.280 4.890 5.034 60,850 -0.25(-4.66%)
Jul 18, 2023 5.154 5.286 5.046 5.280 51,872 +0.02(+0.46%)
Jul 17, 2023 4.800 5.256 4.686 5.256 99,094 +0.46(+9.50%)
Jul 14, 2023 5.310 5.340 4.320 4.800 157,063 -0.45(-8.57%)
Jul 13, 2023 5.640 5.748 5.160 5.250 205,566 -0.29(-5.20%)
Jul 12, 2023 5.808 5.820 5.232 5.538 299,180 -0.99(-15.17%)
Jul 11, 2023 7.062 7.452 6.120 6.528 909,908 +0.41(+6.67%)
Jul 10, 2023 7.140 7.140 6.000 6.120 124,774 -0.96(-13.56%)
Jul 07, 2023 6.780 7.098 6.750 7.080 25,536 +0.12(+1.72%)
Jul 06, 2023 7.458 7.590 6.858 6.960 26,329 -0.42(-5.69%)
Jul 05, 2023 7.710 7.710 6.816 7.380 27,590 +0.01(+0.16%)
Jul 03, 2023 7.500 7.512 6.984 7.368 33,837 -0.50(-6.33%)
Jun 30, 2023 8.220 8.400 7.800 7.866 45,476 -0.53(-6.29%)
Jun 29, 2023 8.400 8.508 8.172 8.394 20,666 +0.05(+0.65%)
Jun 28, 2023 8.172 8.508 8.124 8.340 24,164 -0.06(-0.71%)
Jun 27, 2023 8.124 8.640 8.124 8.400 19,655 +0.04(+0.43%)
Jun 26, 2023 8.400 8.400 8.160 8.364 14,464 -0.16(-1.83%)
Jun 23, 2023 8.400 8.748 8.280 8.520 22,253 -0.03(-0.35%)
Jun 22, 2023 8.676 8.934 8.400 8.550 22,841 -0.17(-1.99%)
Jun 21, 2023 8.760 8.814 8.412 8.724 29,302 -0.04(-0.41%)
Jun 20, 2023 8.694 9.060 8.280 8.760 46,212 -0.05(-0.54%)
Jun 16, 2023 9.000 9.360 8.700 8.808 53,605 -0.19(-2.13%)
Jun 15, 2023 10.73 10.73 8.490 9.000 193,251 +0.23(+2.60%)
May 08, 2023 8.610 9.240 7.500 8.772 397,932 +2.18(+33.03%)
May 05, 2023 7.452 7.650 6.072 6.594 155,917 -0.94(-12.43%)
May 04, 2023 8.400 8.814 7.206 7.530 67,144 -1.13(-13.09%)
May 03, 2023 8.400 9.174 8.280 8.664 51,148 +0.13(+1.48%)
May 02, 2023 9.000 9.300 8.160 8.538 45,365 -0.86(-9.13%)
May 01, 2023 9.330 9.540 8.520 9.396 88,871 -0.20(-2.12%)
Apr 28, 2023 7.182 12.60 7.146 9.600 457,328 +1.14(+13.48%)
Apr 27, 2023 8.664 8.718 6.966 8.460 353,359 -0.65(-7.18%)
Apr 26, 2023 6.600 16.66 6.000 9.114 4,702,495 +4.06(+80.19%)
Apr 25, 2023 4.890 5.460 4.824 5.058 15,627 +0.02(+0.36%)
Apr 24, 2023 5.400 5.772 4.266 5.040 37,089 -0.80(-13.67%)
Apr 21, 2023 6.000 6.216 5.526 5.838 15,936 -0.14(-2.31%)
Apr 20, 2023 6.306 6.450 5.820 5.976 24,317 -0.53(-8.12%)
Apr 19, 2023 6.642 6.660 6.120 6.504 20,069 -0.34(-5.00%)
Apr 18, 2023 6.960 7.728 6.360 6.846 65,305 -0.07(-1.04%)
Apr 17, 2023 6.738 7.014 6.606 6.918 16,163 +0.04(+0.61%)
Apr 14, 2023 6.762 7.110 6.618 6.876 20,636 -0.10(-1.38%)
Apr 13, 2023 6.900 7.164 6.600 6.972 24,684 +0.07(+1.04%)
Apr 12, 2023 7.200 7.398 6.600 6.900 20,023 -0.28(-3.85%)
Apr 11, 2023 6.600 7.740 6.570 7.176 38,365 +0.27(+3.91%)
Apr 10, 2023 7.020 7.152 6.600 6.906 21,384 -0.06(-0.86%)
Apr 06, 2023 7.128 7.560 6.720 6.966 36,242 -0.67(-8.73%)
Apr 05, 2023 6.288 9.600 6.180 7.632 175,448 +1.15(+17.78%)
Apr 04, 2023 7.380 7.494 6.120 6.480 66,202 -0.83(-11.40%)
Apr 03, 2023 7.500 8.124 7.236 7.314 78,733 -1.30(-15.05%)
Mar 31, 2023 9.300 10.13 7.800 8.610 245,272 -1.61(-15.74%)
Mar 30, 2023 9.660 12.00 8.520 10.22 385,556 +1.76(+20.78%)
Mar 29, 2023 7.800 9.432 7.578 8.460 338,695 +0.76(+9.81%)
Mar 28, 2023 8.880 9.432 7.356 7.704 220,138 -1.18(-13.30%)
Mar 27, 2023 13.02 19.72 8.766 8.886 989,058 -0.56(-5.91%)
Mar 24, 2023 9.360 9.450 9.018 9.444 1,355 +0.04(+0.38%)
Mar 23, 2023 9.960 9.960 9.000 9.408 5,295 -0.55(-5.54%)
Mar 22, 2023 10.20 10.34 9.840 9.960 2,050 +0.17(+1.72%)
Mar 21, 2023 10.20 10.79 9.666 9.792 3,018 -0.14(-1.39%)
Mar 20, 2023 9.600 10.80 9.600 9.930 3,089 -0.27(-2.65%)
Mar 17, 2023 10.20 11.34 9.828 10.20 3,259 -0.51(-4.76%)
Mar 16, 2023 10.22 10.72 9.900 10.71 2,489 +0.98(+10.05%)
Mar 15, 2023 9.900 9.900 9.132 9.732 5,022 -0.50(-4.92%)
Mar 14, 2023 10.62 10.92 9.660 10.24 4,710 -0.37(-3.45%)
Mar 13, 2023 11.40 12.59 10.50 10.60 7,744 -1.40(-11.65%)
Mar 10, 2023 12.00 13.08 11.97 12.00 9,093 +0.60(+5.26%)
Mar 09, 2023 12.78 12.78 10.86 11.40 15,638 -1.36(-10.63%)
Mar 08, 2023 13.80 14.20 12.04 12.76 14,955 -1.46(-10.26%)
Mar 07, 2023 13.80 15.00 13.80 14.21 11,095 -0.19(-1.29%)
Mar 06, 2023 15.96 16.74 13.62 14.40 35,283 -0.91(-5.96%)
Mar 03, 2023 15.38 15.78 15.05 15.31 4,486 -0.55(-3.44%)
Mar 02, 2023 15.00 16.03 14.52 15.86 4,206 +1.01(+6.79%)
Mar 01, 2023 15.00 16.20 14.94 14.85 7,824 -0.49(-3.21%)
Feb 28, 2023 16.15 16.61 14.48 15.34 12,385 -0.71(-4.45%)
Feb 27, 2023 16.51 16.80 16.06 16.06 8,602 -0.44(-2.66%)
Feb 24, 2023 15.71 16.80 15.71 16.49 6,682 +0.29(+1.81%)
Feb 23, 2023 16.50 16.50 15.24 16.20 8,066 -0.08(-0.48%)
Feb 22, 2023 15.97 17.04 15.96 16.28 8,266 -0.19(-1.13%)
Feb 21, 2023 16.20 16.86 16.14 16.46 6,326 -0.71(-4.12%)
Feb 17, 2023 16.80 17.70 16.80 17.17 7,512 -0.64(-3.57%)
Feb 16, 2023 18.00 17.82 15.79 17.81 9,961 -0.01(-0.07%)
Feb 15, 2023 16.74 18.31 16.73 17.82 22,798 +1.08(+6.45%)
Feb 14, 2023 16.80 17.03 16.14 16.74 9,697 +0.24(+1.45%)
Feb 13, 2023 17.64 17.64 15.66 16.50 14,601 -1.20(-6.78%)
Feb 10, 2023 15.60 19.20 15.31 17.70 40,458 +2.10(+13.46%)
Feb 09, 2023 16.56 16.56 15.00 15.60 10,657 -0.60(-3.70%)
Feb 08, 2023 16.80 17.39 15.73 16.20 13,712 -1.50(-8.47%)
Feb 07, 2023 17.86 17.96 16.32 17.70 15,801 -0.40(-2.19%)
Feb 06, 2023 19.32 19.50 17.53 18.10 49,494 -2.45(-11.94%)
Feb 03, 2023 24.60 24.90 20.04 20.55 302,686 +1.35(+7.03%)
Feb 02, 2023 17.41 22.49 16.98 19.20 114,328 +2.22(+13.07%)
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.