Skip to main content

Crown Electrokinetics Corp. - Common Stock (NQ: CRKN )

0.1299 -0.0008 (-0.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.1291 0.1430 0.1240 0.1299 9,704,410 -0.00(-0.61%)
Dec 23, 2024 0.1402 0.1577 0.1220 0.1307 27,364,784 -0.01(-6.38%)
Dec 20, 2024 0.1537 0.1537 0.1390 0.1396 11,263,469 -0.01(-7.12%)
Dec 19, 2024 0.1655 0.1799 0.1497 0.1503 10,013,363 -0.01(-7.90%)
Dec 18, 2024 0.1726 0.1734 0.1481 0.1632 11,379,308 -0.01(-5.39%)
Dec 17, 2024 0.1822 0.1972 0.1620 0.1725 16,409,849 -0.02(-12.53%)
Dec 16, 2024 0.1965 0.2175 0.1900 0.1972 8,301,686 -0.00(-1.40%)
Dec 13, 2024 0.2110 0.2175 0.1900 0.2000 10,432,492 -0.01(-5.66%)
Dec 12, 2024 0.2300 0.2300 0.2100 0.2120 8,232,596 -0.02(-8.23%)
Dec 11, 2024 0.2403 0.2403 0.2115 0.2310 9,070,039 -0.01(-4.43%)
Dec 10, 2024 0.2400 0.2463 0.2300 0.2417 9,050,387 -0.00(-0.94%)
Dec 09, 2024 0.2851 0.2890 0.2308 0.2440 35,078,380 -0.01(-2.05%)
Dec 06, 2024 0.2585 0.2900 0.2368 0.2491 28,149,494 +0.01(+4.62%)
Dec 05, 2024 0.2850 0.3208 0.2100 0.2381 33,818,876 -0.04(-15.02%)
Dec 04, 2024 0.2777 0.3838 0.2420 0.2802 59,685,456 -0.00(-1.34%)
Dec 03, 2024 0.2586 0.3090 0.2350 0.2840 35,666,640 +0.02(+6.77%)
Dec 02, 2024 0.2940 0.2970 0.2550 0.2660 15,693,987 -0.01(-5.00%)
Nov 29, 2024 0.3268 0.3550 0.2740 0.2800 29,005,986 +0.00(+0.32%)
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 6,341,573 -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 1.200 392,358 +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 1.190 144,175 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.