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

Crown Electrokinetics Corp (NQ: CRKN )

1.190 -0.050 (-4.03%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2023 1395 1519 1170 1292 1,635 -241.20(-15.74%)
Mar 30, 2023 1449 1800 1278 1533 2,570 +263.70(+20.78%)
Mar 29, 2023 1170 1415 1137 1269 2,257 +113.40(+9.81%)
Mar 28, 2023 1332 1415 1103 1156 1,467 -177.30(-13.30%)
Mar 27, 2023 1953 2957 1315 1333 6,593 -83.70(-5.91%)
Mar 24, 2023 1404 1418 1353 1417 9 +5.40(+0.38%)
Mar 23, 2023 1494 1494 1350 1411 35 -82.80(-5.54%)
Mar 22, 2023 1530 1552 1476 1494 13 +25.20(+1.72%)
Mar 21, 2023 1530 1619 1450 1469 20 -20.70(-1.39%)
Mar 20, 2023 1440 1620 1440 1490 20 -40.50(-2.65%)
Mar 17, 2023 1530 1701 1474 1530 21 -76.50(-4.76%)
Mar 16, 2023 1534 1608 1485 1606 16 +146.70(+10.05%)
Mar 15, 2023 1485 1485 1370 1460 33 -75.60(-4.92%)
Mar 14, 2023 1593 1638 1449 1535 31 -54.90(-3.45%)
Mar 13, 2023 1710 1889 1575 1590 51 -209.70(-11.65%)
Mar 10, 2023 1800 1962 1796 1800 60 +90.00(+5.26%)
Mar 09, 2023 1917 1917 1629 1710 104 -203.40(-10.63%)
Mar 08, 2023 2070 2130 1805 1913 99 -218.70(-10.26%)
Mar 07, 2023 2070 2250 2070 2132 73 -27.90(-1.29%)
Mar 06, 2023 2394 2511 2043 2160 235 -136.80(-5.96%)
Mar 03, 2023 2308 2367 2258 2297 29 -81.90(-3.44%)
Mar 02, 2023 2250 2404 2178 2379 28 +151.20(+6.79%)
Mar 01, 2023 2250 2430 2241 2228 52 -73.80(-3.21%)
Feb 28, 2023 2422 2492 2173 2301 82 -107.10(-4.45%)
Feb 27, 2023 2476 2520 2408 2408 57 -65.70(-2.66%)
Feb 24, 2023 2357 2520 2357 2474 44 +44.10(+1.81%)
Feb 23, 2023 2475 2475 2286 2430 53 -11.70(-0.48%)
Feb 22, 2023 2396 2556 2394 2442 55 -27.90(-1.13%)
Feb 21, 2023 2430 2529 2421 2470 42 -106.20(-4.12%)
Feb 17, 2023 2520 2655 2520 2576 50 -95.40(-3.57%)
Feb 16, 2023 2700 2673 2369 2671 66 -1.80(-0.07%)
Feb 15, 2023 2511 2746 2510 2673 151 +162.00(+6.45%)
Feb 14, 2023 2520 2554 2421 2511 64 +36.00(+1.45%)
Feb 13, 2023 2646 2646 2349 2475 97 -180.00(-6.78%)
Feb 10, 2023 2340 2880 2296 2655 269 +315.00(+13.46%)
Feb 09, 2023 2484 2484 2250 2340 71 -90.00(-3.70%)
Feb 08, 2023 2520 2609 2359 2430 91 -225.00(-8.47%)
Feb 07, 2023 2679 2695 2448 2655 105 -59.40(-2.19%)
Feb 06, 2023 2898 2925 2630 2714 329 -368.10(-11.94%)
Feb 03, 2023 3690 3735 3006 3082 2,017 +202.50(+7.03%)
Feb 02, 2023 2611 3373 2547 2880 762 +333.00(+13.07%)
Feb 01, 2023 2363 2610 2350 2547 102 +207.00(+8.85%)
Jan 31, 2023 2520 2649 2340 2340 110 -269.10(-10.31%)
Jan 30, 2023 2610 2655 2510 2609 90 +25.20(+0.98%)
Jan 27, 2023 2398 2696 2251 2584 237 +199.80(+8.38%)
Jan 26, 2023 2170 2389 2124 2384 209 +222.30(+10.28%)
Jan 25, 2023 2340 2340 2153 2162 76 -88.20(-3.92%)
Jan 24, 2023 2295 2300 2205 2250 59 -39.60(-1.73%)
Jan 23, 2023 2473 2473 2206 2290 143 -150.30(-6.16%)
Jan 20, 2023 2250 2514 2161 2440 115 +164.70(+7.24%)
Jan 19, 2023 1890 2380 1890 2275 132 +30.60(+1.36%)
Jan 18, 2023 2430 2430 2160 2245 119 -230.40(-9.31%)
Jan 17, 2023 2448 2520 2386 2475 107 -121.50(-4.68%)
Jan 13, 2023 2691 2691 2385 2596 159 +4.50(+0.17%)
Jan 12, 2023 2812 2835 2348 2592 355 +27.00(+1.05%)
Jan 11, 2023 2452 2835 2385 2565 286 +114.30(+4.66%)
Jan 10, 2023 2340 2636 2241 2451 315 +179.10(+7.88%)
Jan 09, 2023 2617 2617 2178 2272 402 -113.40(-4.75%)
Jan 06, 2023 1986 2879 1890 2385 1,372 +216.00(+9.96%)
Jan 05, 2023 2499 2606 2113 2169 1,130 -498.60(-18.69%)
Jan 04, 2023 5200 5400 2599 2668 8,372 +1002.60(+60.22%)
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.