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

Crown Electrokinetics Corp (NQ: CRKN )

0.1710 -0.0690 (-28.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 9.150 9.198 8.580 8.814 33,035 -0.49(-5.23%)
May 30, 2023 9.150 9.552 8.760 9.300 39,583 +0.15(+1.64%)
May 26, 2023 9.210 9.540 9.060 9.150 26,880 -0.45(-4.69%)
May 25, 2023 9.600 9.840 9.000 9.600 50,574 +0.21(+2.24%)
May 24, 2023 9.000 9.534 8.706 9.390 58,137 +0.09(+0.97%)
May 23, 2023 9.276 9.894 8.706 9.300 48,336 +0.00(+0.00%)
May 22, 2023 10.08 10.19 9.000 9.300 54,503 -0.90(-8.82%)
May 19, 2023 11.34 11.34 10.13 10.20 49,847 -0.84(-7.61%)
May 18, 2023 11.88 11.99 10.50 11.04 45,963 -1.02(-8.46%)
May 17, 2023 12.00 12.54 11.23 12.06 92,913 +1.13(+10.32%)
May 16, 2023 10.20 11.34 9.900 10.93 95,649 -2.03(-15.65%)
May 15, 2023 11.83 14.16 11.16 12.96 237,657 +1.30(+11.17%)
May 12, 2023 11.55 11.98 10.32 11.66 110,758 +0.48(+4.29%)
May 11, 2023 10.22 11.40 9.780 11.18 116,795 +0.84(+8.13%)
May 10, 2023 11.29 11.78 9.906 10.34 231,722 +0.80(+8.36%)
May 09, 2023 9.000 10.40 8.220 9.540 208,781 +0.77(+8.76%)
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 9.606 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%)
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.