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 (%)
Apr 30, 2021 36630 37350 35649 36270 2 -720.00(-1.95%)
Apr 29, 2021 37170 39419 35550 36990 3 +270.00(+0.74%)
Apr 28, 2021 38700 39150 36500 36720 8 -2520.00(-6.42%)
Apr 27, 2021 35190 40230 34020 39240 21 +4770.00(+13.84%)
Apr 26, 2021 31230 34857 30601 34470 14 +4050.00(+13.31%)
Apr 23, 2021 29970 31500 29700 30420 9 -810.00(-2.59%)
Apr 22, 2021 31950 33120 29791 31230 8 -270.00(-0.86%)
Apr 21, 2021 28980 32940 28350 31500 13 +2520.00(+8.70%)
Apr 20, 2021 31500 31500 28800 28980 8 -1890.00(-6.12%)
Apr 19, 2021 31590 32310 28980 30870 15 -1620.00(-4.99%)
Apr 16, 2021 32850 34740 31950 32490 14 -720.00(-2.17%)
Apr 15, 2021 34380 35685 32940 33210 12 -990.00(-2.89%)
Apr 14, 2021 34200 35820 33120 34200 4 -720.00(-2.06%)
Apr 13, 2021 34920 35910 31950 34920 14 +0.00(+0.00%)
Apr 12, 2021 38340 38340 34200 34920 12 -2430.00(-6.51%)
Apr 09, 2021 37080 39060 36090 37350 9 -180.00(-0.48%)
Apr 08, 2021 38250 38610 36900 37530 2 -720.00(-1.88%)
Apr 07, 2021 38430 39870 36990 38250 9 -270.00(-0.70%)
Apr 06, 2021 37980 40860 37809 38520 5 -180.00(-0.47%)
Apr 05, 2021 41490 42300 38250 38700 11 -2790.00(-6.72%)
Apr 01, 2021 39060 42205 39060 41490 17 +2700.00(+6.96%)
Mar 31, 2021 37980 39600 37980 38790 5 +360.00(+0.94%)
Mar 30, 2021 40500 40500 37800 38430 5 -2070.00(-5.11%)
Mar 29, 2021 42030 42750 39150 40500 4 +0.00(+0.00%)
Mar 26, 2021 40950 42681 40050 40500 10 +450.00(+1.12%)
Mar 25, 2021 41400 41580 38700 40050 15 -2430.00(-5.72%)
Mar 24, 2021 42210 44363 41400 42480 16 +630.00(+1.51%)
Mar 23, 2021 43110 46260 41580 41850 25 -1260.00(-2.92%)
Mar 22, 2021 45270 47250 43110 43110 13 -1620.00(-3.62%)
Mar 19, 2021 43290 47970 43290 44730 50 +1530.00(+3.54%)
Mar 18, 2021 44370 46350 43110 43200 16 +360.00(+0.84%)
Mar 17, 2021 43200 46440 41670 42840 23 -2700.00(-5.93%)
Mar 16, 2021 48780 49140 43920 45540 20 -1260.00(-2.69%)
Mar 15, 2021 49500 49500 44640 46800 36 -2160.00(-4.41%)
Mar 12, 2021 43740 49950 41490 48960 54 +4950.00(+11.25%)
Mar 11, 2021 40950 45000 40950 44010 23 +3420.00(+8.43%)
Mar 10, 2021 38779 41175 37885 40590 27 +0.00(+0.00%)
Mar 09, 2021 40860 41130 37080 40590 20 +2340.00(+6.12%)
Mar 08, 2021 38430 40409 35460 38250 9 +270.00(+0.71%)
Mar 05, 2021 36450 40860 34380 37980 14 +2070.00(+5.76%)
Mar 04, 2021 38970 41489 34650 35910 24 -2970.00(-7.64%)
Mar 03, 2021 40680 42840 37980 38880 15 -1620.00(-4.00%)
Mar 02, 2021 43650 43740 40050 40500 22 -2700.00(-6.25%)
Mar 01, 2021 43888 43888 40050 43200 30 +4950.00(+12.94%)
Feb 26, 2021 41940 44100 36630 38250 40 -4410.00(-10.34%)
Feb 25, 2021 45630 46170 40590 42660 11 -3510.00(-7.60%)
Feb 24, 2021 45090 46980 43650 46170 18 +1170.00(+2.60%)
Feb 23, 2021 46980 47700 39870 45000 17 -3060.00(-6.37%)
Feb 22, 2021 51210 51210 47250 48060 8 -1350.00(-2.73%)
Feb 19, 2021 50850 51615 48150 49410 12 -540.00(-1.08%)
Feb 18, 2021 49320 50580 48150 49950 13 +1080.00(+2.21%)
Feb 17, 2021 49770 51210 47250 48870 6 -1530.00(-3.04%)
Feb 16, 2021 52740 52740 49051 50400 10 -495.00(-0.97%)
Feb 12, 2021 49950 52920 49051 50895 10 +1575.00(+3.19%)
Feb 11, 2021 50850 50850 48690 49320 23 -630.00(-1.26%)
Feb 10, 2021 49500 52200 47700 49950 29 +630.00(+1.28%)
Feb 09, 2021 44820 49500 43650 49320 21 +4500.00(+10.04%)
Feb 08, 2021 45540 45540 43830 44820 10 +270.00(+0.61%)
Feb 05, 2021 45000 45180 43470 44550 13 -540.00(-1.20%)
Feb 04, 2021 46530 47700 44370 45090 16 -810.00(-1.76%)
Feb 03, 2021 46350 48510 45450 45900 15 +180.00(+0.39%)
Feb 02, 2021 45180 47610 45000 45720 17 +450.00(+0.99%)
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.