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

Crown Electrokinetics Corp (NQ: CRKN )

1.210 -0.030 (-2.42%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 27.32 27.73 24.15 25.45 45,605 -0.80(-3.03%)
Nov 29, 2023 26.49 31.50 25.84 26.25 119,822 -0.60(-2.23%)
Nov 28, 2023 25.50 28.32 25.57 26.85 59,458 -0.01(-0.06%)
Nov 27, 2023 29.25 29.55 25.65 26.86 182,892 +0.22(+0.84%)
Nov 24, 2023 24.30 27.15 24.09 26.64 7,711 +1.14(+4.47%)
Nov 22, 2023 25.95 26.77 22.80 25.50 18,663 -1.05(-3.95%)
Nov 21, 2023 30.45 31.47 24.16 26.55 52,940 -5.75(-17.79%)
Nov 20, 2023 28.50 35.22 28.50 32.30 97,187 +2.88(+9.79%)
Nov 17, 2023 29.70 30.75 27.90 29.41 6,009 +1.08(+3.81%)
Nov 16, 2023 28.80 28.80 25.66 28.34 4,959 -0.52(-1.82%)
Nov 15, 2023 29.70 29.98 28.29 28.86 5,686 -1.28(-4.23%)
Nov 14, 2023 34.50 34.11 28.70 30.14 11,125 -2.41(-7.42%)
Nov 13, 2023 34.50 36.45 31.35 32.55 7,375 -0.60(-1.81%)
Nov 10, 2023 35.33 35.33 30.30 33.15 5,577 -0.80(-2.34%)
Nov 09, 2023 36.16 36.59 33.00 33.95 3,407 -2.13(-5.90%)
Nov 08, 2023 36.45 36.45 35.27 36.08 2,067 +0.45(+1.26%)
Nov 07, 2023 37.50 38.69 35.40 35.62 3,320 -2.02(-5.38%)
Nov 06, 2023 40.20 43.20 37.50 37.65 6,279 -2.09(-5.25%)
Nov 03, 2023 40.50 41.52 38.52 39.73 5,672 -0.44(-1.08%)
Nov 02, 2023 38.02 40.35 37.05 40.17 5,531 +2.82(+7.55%)
Nov 01, 2023 37.50 37.83 36.77 37.35 1,692 -0.15(-0.40%)
Oct 31, 2023 36.90 38.25 36.30 37.50 4,479 +0.90(+2.46%)
Oct 30, 2023 38.25 38.25 35.85 36.60 4,967 -0.75(-2.01%)
Oct 27, 2023 36.73 37.35 35.61 37.35 2,946 +0.23(+0.61%)
Oct 26, 2023 36.62 37.50 34.95 37.12 7,662 -1.58(-4.07%)
Oct 25, 2023 43.50 46.34 36.45 38.70 30,708 +1.20(+3.20%)
Oct 24, 2023 38.85 46.50 36.45 37.50 15,058 -0.30(-0.79%)
Oct 23, 2023 39.80 40.20 37.27 37.80 3,335 -2.48(-6.15%)
Oct 20, 2023 40.83 41.70 36.45 40.27 11,641 -0.91(-2.22%)
Oct 19, 2023 52.16 52.42 39.75 41.19 29,234 -8.91(-17.78%)
Oct 18, 2023 52.50 52.41 48.73 50.10 5,419 -2.38(-4.54%)
Oct 17, 2023 49.95 54.00 49.60 52.48 4,180 +1.94(+3.83%)
Oct 16, 2023 50.25 56.25 48.02 50.55 6,284 -1.94(-3.69%)
Oct 13, 2023 57.00 57.00 47.09 52.48 11,587 -5.40(-9.33%)
Oct 12, 2023 57.00 58.35 54.15 57.88 9,738 -2.27(-3.77%)
Oct 11, 2023 61.62 63.00 58.65 60.15 19,422 +0.15(+0.25%)
Oct 10, 2023 58.68 63.45 55.58 60.00 17,400 +3.73(+6.64%)
Oct 09, 2023 57.27 65.85 55.50 56.27 3,551 -3.73(-6.22%)
Oct 06, 2023 60.36 63.39 55.94 60.00 5,548 -4.48(-6.96%)
Oct 05, 2023 63.51 66.94 61.44 64.48 11,262 +0.77(+1.20%)
Oct 04, 2023 64.19 64.19 55.77 63.72 10,119 -0.33(-0.52%)
Oct 03, 2023 64.50 67.47 61.66 64.05 10,070 -4.80(-6.97%)
Oct 02, 2023 70.03 78.00 63.30 68.85 49,001 +2.10(+3.15%)
Sep 29, 2023 73.50 75.72 66.00 66.75 4,843 -5.53(-7.66%)
Sep 28, 2023 78.05 82.48 70.50 72.28 9,896 -16.37(-18.46%)
Sep 27, 2023 103.12 104.70 85.20 88.65 7,705 -23.11(-20.68%)
Sep 26, 2023 90.00 116.25 87.61 111.77 19,970 +23.16(+26.14%)
Sep 25, 2023 87.28 90.57 87.00 88.61 3,342 +0.57(+0.65%)
Sep 22, 2023 91.50 94.19 85.58 88.03 4,478 -6.31(-6.69%)
Sep 21, 2023 102.31 102.69 91.58 94.35 8,388 -13.50(-12.52%)
Sep 20, 2023 112.20 112.83 106.50 107.85 5,787 -4.95(-4.39%)
Sep 19, 2023 116.67 116.70 110.40 112.80 7,752 -12.34(-9.86%)
Sep 18, 2023 133.00 136.50 122.25 125.14 20,151 +0.64(+0.52%)
Sep 15, 2023 115.58 131.04 114.83 124.50 13,272 +9.21(+7.99%)
Sep 14, 2023 117.30 121.20 112.50 115.29 5,411 -4.06(-3.41%)
Sep 13, 2023 121.50 126.00 113.11 119.36 8,949 -3.64(-2.96%)
Sep 12, 2023 117.81 135.00 114.17 123.00 8,914 +1.19(+0.97%)
Sep 11, 2023 124.25 124.65 109.80 121.81 30,591 +3.30(+2.78%)
Sep 08, 2023 133.50 133.51 117.61 118.52 9,614 -16.48(-12.21%)
Sep 07, 2023 162.00 166.50 130.51 135.00 16,039 -30.00(-18.18%)
Sep 06, 2023 172.50 177.00 162.00 165.00 16,801 -16.50(-9.09%)
Sep 05, 2023 204.00 211.50 180.00 181.50 87,612 +3.00(+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.