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

Crown Electrokinetics Corp (NQ: CRKN )

4.190 +0.360 (+9.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 3.860 4.200 3.720 4.190 601,022 +0.36(+9.40%)
Jul 15, 2024 3.900 3.950 3.700 3.830 1,129,770 -0.06(-1.54%)
Jul 12, 2024 3.810 3.930 3.650 3.890 463,862 +0.07(+1.83%)
Jul 11, 2024 3.750 4.028 3.750 3.820 564,448 +0.08(+2.14%)
Jul 10, 2024 3.750 3.856 3.650 3.740 343,312 +0.04(+1.08%)
Jul 09, 2024 3.810 4.100 3.600 3.700 787,013 -0.10(-2.63%)
Jul 08, 2024 4.510 4.550 3.750 3.800 3,415,019 +0.06(+1.60%)
Jul 05, 2024 4.050 4.120 3.720 3.740 438,037 -0.38(-9.22%)
Jul 03, 2024 4.040 4.240 3.920 4.120 337,379 +0.10(+2.49%)
Jul 02, 2024 4.480 4.525 4.000 4.020 376,232 -0.80(-16.60%)
Jul 01, 2024 4.450 4.850 3.860 4.820 589,394 +0.36(+8.07%)
Jun 28, 2024 4.850 5.740 4.260 4.460 1,686,837 -0.57(-11.33%)
Jun 27, 2024 3.750 5.488 3.500 5.030 2,856,213 +1.31(+35.22%)
Jun 26, 2024 4.060 4.076 3.370 3.720 1,033,878 -0.26(-6.53%)
Jun 25, 2024 4.620 4.910 3.750 3.980 1,111,434 -1.77(-30.72%)
Jun 24, 2024 6.180 6.255 5.400 5.745 916,863 -0.42(-6.81%)
Jun 21, 2024 6.120 6.405 5.700 6.165 1,155,067 -1.33(-17.80%)
Jun 20, 2024 8.805 8.850 7.020 7.500 771,124 -1.08(-12.59%)
Jun 18, 2024 9.375 9.540 7.875 8.580 615,947 -1.33(-13.46%)
Jun 17, 2024 10.50 10.90 9.480 9.915 752,827 +1.15(+13.18%)
Jun 14, 2024 11.21 11.78 8.220 8.760 911,799 -2.34(-21.08%)
Jun 13, 2024 12.00 12.38 10.66 11.10 492,124 -1.70(-13.25%)
Jun 12, 2024 13.41 13.66 12.31 12.79 701,342 +0.13(+1.07%)
Jun 11, 2024 12.07 12.88 11.76 12.66 759,820 +0.42(+3.43%)
Jun 10, 2024 13.76 13.96 11.74 12.24 407,188 -1.29(-9.53%)
Jun 07, 2024 13.88 15.40 13.04 13.53 797,385 +0.42(+3.20%)
Jun 06, 2024 13.12 14.05 12.82 13.11 438,149 -1.95(-12.95%)
Jun 05, 2024 13.04 15.29 12.53 15.06 828,810 -0.62(-3.92%)
Jun 04, 2024 16.45 16.50 15.02 15.68 607,769 -2.01(-11.37%)
Jun 03, 2024 19.65 20.67 15.90 17.68 1,977,273 +2.68(+17.90%)
May 31, 2024 17.66 17.86 14.62 15.00 1,034,199 -2.02(-11.89%)
May 30, 2024 13.74 17.45 12.97 17.02 1,823,482 +3.82(+28.98%)
May 29, 2024 15.09 15.22 12.26 13.20 833,475 -3.00(-18.52%)
May 28, 2024 17.97 20.55 15.75 16.20 1,617,482 +1.05(+6.93%)
May 24, 2024 16.55 17.05 14.37 15.15 703,716 -1.81(-10.70%)
May 23, 2024 21.16 21.75 16.20 16.96 1,047,883 -2.48(-12.73%)
May 22, 2024 16.65 27.24 14.70 19.44 3,506,653 +0.59(+3.10%)
May 21, 2024 26.00 27.73 17.25 18.86 2,147,420 -11.00(-36.83%)
May 20, 2024 42.00 42.00 22.65 29.85 4,993,523 +4.20(+16.37%)
May 17, 2024 63.15 90.00 21.15 25.65 11,567,840 -10.35(-28.75%)
May 16, 2024 10.50 79.50 9.750 36.00 20,615,024 +29.07(+419.48%)
May 15, 2024 8.640 8.700 6.615 6.930 3,423,639 -0.21(-2.94%)
May 14, 2024 7.005 15.75 6.600 7.140 2,575,676 +0.27(+3.93%)
May 13, 2024 6.375 7.215 6.270 6.870 87,180 +0.44(+6.76%)
May 10, 2024 6.975 6.975 6.225 6.435 104,356 -0.62(-8.72%)
May 09, 2024 6.450 7.125 6.210 7.050 75,208 +0.63(+9.81%)
May 08, 2024 7.050 7.050 6.390 6.420 82,573 -0.60(-8.55%)
May 07, 2024 6.615 7.320 6.375 7.020 116,455 +0.33(+4.93%)
May 06, 2024 6.900 6.975 6.615 6.690 48,381 -0.38(-5.31%)
May 03, 2024 7.050 7.800 6.675 7.065 112,204 +0.02(+0.21%)
May 02, 2024 7.500 7.935 6.645 7.050 127,795 -0.27(-3.69%)
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.