Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2023	1652	1710	1620	1665	35	-37.80(-2.22%)
Dec 30, 2022	1598	1845	1575	1703	113	+55.80(+3.39%)
Dec 29, 2022	1502	1647	1413	1647	63	+139.50(+9.25%)
Dec 28, 2022	1620	1620	1395	1508	38	+22.50(+1.52%)
Dec 27, 2022	1405	1890	1350	1485	215	+7.20(+0.49%)
Dec 23, 2022	1395	1530	1385	1478	102	+11.70(+0.80%)
Dec 22, 2022	1406	1602	1362	1466	136	-0.90(-0.06%)
Dec 21, 2022	1410	1509	1334	1467	141	+27.00(+1.88%)
Dec 20, 2022	1350	1467	1215	1440	279	-156.60(-9.81%)
Dec 19, 2022	1710	1692	1487	1597	380	-248.40(-13.46%)
Dec 16, 2022	2092	2134	1539	1845	1,739	+192.60(+11.66%)
Dec 15, 2022	1744	2655	1442	1652	4,627	+270.90(+19.61%)
Dec 14, 2022	2488	3532	1276	1382	10,845	+202.50(+17.18%)
Dec 13, 2022	1125	1386	1062	1179	223	+144.90(+14.01%)
Dec 12, 2022	1290	1354	450.00	1034	120	-193.50(-15.76%)
Dec 09, 2022	1362	1416	1125	1228	52	-95.40(-7.21%)
Dec 08, 2022	1464	1464	1260	1323	51	-27.00(-2.00%)
Dec 07, 2022	1440	1440	1233	1350	64	-87.30(-6.07%)
Dec 06, 2022	1376	1670	1171	1437	115	-209.70(-12.73%)
Dec 05, 2022	1740	1740	1539	1647	41	-85.50(-4.94%)
Dec 02, 2022	1890	1890	1640	1732	41	-155.70(-8.25%)
Dec 01, 2022	1975	1975	1730	1888	58	+43.20(+2.34%)
Nov 30, 2022	1800	1940	1791	1845	323	+130.50(+7.61%)
Nov 29, 2022	1800	1858	1710	1714	30	-84.60(-4.70%)
Nov 28, 2022	1800	1980	1710	1799	31	-45.90(-2.49%)
Nov 25, 2022	1911	1980	1633	1845	16	-9.90(-0.53%)
Nov 23, 2022	1822	1947	1819	1855	10	+32.40(+1.78%)
Nov 22, 2022	1799	1935	1755	1822	9	+27.90(+1.55%)
Nov 21, 2022	1814	1934	1713	1795	38	-74.70(-4.00%)
Nov 18, 2022	1980	1982	1809	1869	29	-52.20(-2.72%)
Nov 17, 2022	2024	2025	1850	1922	13	-88.20(-4.39%)
Nov 16, 2022	2070	2092	1890	2010	25	-58.50(-2.83%)
Nov 15, 2022	2160	2429	1980	2068	61	-59.40(-2.79%)
Nov 14, 2022	2095	2158	1979	2128	61	-32.40(-1.50%)
Nov 11, 2022	2249	2339	2014	2160	41	-89.10(-3.96%)
Nov 10, 2022	1827	2250	1809	2249	66	+365.40(+19.40%)
Nov 09, 2022	2051	2238	1629	1884	182	-251.10(-11.76%)
Nov 08, 2022	2250	2326	2076	2135	102	-115.20(-5.12%)
Nov 07, 2022	2379	2379	1999	2250	122	+1.80(+0.08%)
Nov 04, 2022	2240	2430	2160	2248	41	+88.20(+4.08%)
Nov 03, 2022	2142	2430	1990	2160	146	+0.00(+0.00%)
Nov 02, 2022	2340	2338	2070	2160	90	-91.80(-4.08%)
Nov 01, 2022	2385	2416	2250	2252	34	-34.20(-1.50%)
Oct 31, 2022	2432	2455	2250	2286	77	-29.70(-1.28%)
Oct 28, 2022	2425	2425	2295	2316	41	-36.90(-1.57%)
Oct 27, 2022	2430	2520	2250	2353	79	-85.50(-3.51%)
Oct 26, 2022	2452	2520	2357	2438	65	-13.50(-0.55%)
Oct 25, 2022	2205	2610	2205	2452	205	+246.60(+11.18%)
Oct 24, 2022	2416	2424	2160	2205	98	-173.70(-7.30%)
Oct 21, 2022	2340	2435	2164	2379	111	+38.70(+1.65%)
Oct 20, 2022	2610	2840	2295	2340	276	-270.00(-10.34%)
Oct 19, 2022	2804	4230	2534	2610	2,781	-285.30(-9.85%)
Oct 18, 2022	2610	3041	2529	2895	176	+248.40(+9.38%)
Oct 17, 2022	2610	2790	2386	2647	150	+225.90(+9.33%)
Oct 14, 2022	2610	2691	2349	2421	201	-270.00(-10.03%)
Oct 13, 2022	3168	3600	2610	2691	1,702	+171.00(+6.79%)
Oct 12, 2022	2610	2700	2160	2520	179	-100.80(-3.85%)
Oct 11, 2022	2524	2790	2331	2621	325	-565.20(-17.74%)
Oct 10, 2022	3330	3359	2679	3186	2,094	+846.00(+36.15%)
Oct 07, 2022	2250	3420	1890	2340	285	+124.20(+5.61%)
Oct 06, 2022	2601	2700	2160	2216	319	-772.20(-25.84%)
Oct 05, 2022	1800	4320	1724	2988	5,584	+1258.20(+72.74%)
Oct 04, 2022	1800	1980	1729	1730	82	-89.10(-4.90%)
Oct 03, 2022	2164	2340	1809	1819	90	-242.10(-11.75%)
Sep 30, 2022	2279	2372	2061	2061	29	-198.00(-8.76%)
Sep 29, 2022	2402	2426	2247	2259	20	-261.00(-10.36%)
Sep 28, 2022	2340	2549	2256	2520	48	+80.10(+3.28%)
Sep 27, 2022	2610	2930	1920	2440	90	-80.10(-3.18%)
Sep 26, 2022	2968	3060	2448	2520	76	-540.00(-17.65%)
Sep 23, 2022	3330	3510	2678	3060	97	-540.00(-15.00%)
Sep 22, 2022	3374	3905	3143	3600	348	+359.10(+11.08%)
Sep 21, 2022	3528	4751	3124	3241	1,182	-136.80(-4.05%)
Sep 20, 2022	3038	5455	3031	3378	3,035	+433.80(+14.74%)
Sep 19, 2022	2792	3329	2792	2944	35	-31.50(-1.06%)
Sep 16, 2022	3240	3420	2975	2975	15	-194.40(-6.13%)
Sep 15, 2022	3600	3843	3154	3170	12	-247.50(-7.24%)
Sep 14, 2022	3420	3854	3376	3417	13	-47.70(-1.38%)
Sep 13, 2022	3903	3903	3420	3465	8	-218.70(-5.94%)
Sep 12, 2022	3960	4050	3683	3684	8	-177.30(-4.59%)
Sep 09, 2022	3492	4095	3492	3861	15	-56.70(-1.45%)
Sep 08, 2022	4399	4399	3712	3918	19	-131.40(-3.25%)
Sep 07, 2022	3783	6129	3690	4049	384	+413.10(+11.36%)
Sep 06, 2022	3690	3960	3510	3636	9	+126.00(+3.59%)
Sep 02, 2022	3510	3870	3510	3510	8	-18.90(-0.54%)
Sep 01, 2022	3885	3885	3511	3529	4	-139.50(-3.80%)
Aug 31, 2022	4228	4410	3330	3668	39	-518.40(-12.38%)
Aug 30, 2022	4331	4857	4140	4187	9	-124.20(-2.88%)
Aug 29, 2022	4738	4740	4311	4311	15	-198.90(-4.41%)
Aug 26, 2022	4680	5040	4367	4510	15	+180.90(+4.18%)
Aug 25, 2022	5243	5769	4276	4329	42	-1026.00(-19.16%)
Aug 24, 2022	5220	5400	5220	5355	2	-27.90(-0.52%)
Aug 23, 2022	6074	6074	5191	5383	9	-449.10(-7.70%)
Aug 22, 2022	6120	6120	5760	5832	6	-378.00(-6.09%)
Aug 19, 2022	6030	6840	5850	6210	9	+180.00(+2.99%)
Aug 18, 2022	6390	6750	6030	6030	5	-360.00(-5.63%)
Aug 17, 2022	6544	7470	6170	6390	25	-180.00(-2.74%)
Aug 16, 2022	6967	7272	6570	6570	8	-396.90(-5.70%)
Aug 15, 2022	7091	7335	6966	6967	7	+36.00(+0.52%)
Aug 12, 2022	6970	6976	6390	6931	4	+181.80(+2.69%)
Aug 11, 2022	6819	7091	6464	6749	3	-68.40(-1.00%)
Aug 10, 2022	6525	6821	6389	6818	4	+292.50(+4.48%)
Aug 09, 2022	7380	7380	5941	6525	15	-684.00(-9.49%)
Aug 08, 2022	7390	7560	7209	7209	3	-409.50(-5.38%)
Aug 05, 2022	8363	8363	7201	7618	32	-347.40(-4.36%)
Aug 04, 2022	8316	8730	7920	7966	4	-350.10(-4.21%)
Aug 03, 2022	8226	8857	7741	8316	3	+396.00(+5.00%)
Aug 02, 2022	7920	7920	7470	7920	1	+380.70(+5.05%)
Aug 01, 2022	7560	7920	7200	7539	4	-34.20(-0.45%)
Jul 29, 2022	7335	7649	7335	7574	1	+283.50(+3.89%)
Jul 28, 2022	7650	7650	7290	7290	0	-360.00(-4.71%)
Jul 27, 2022	7671	7671	7471	7650	1	+343.80(+4.71%)
Jul 26, 2022	8030	8190	7290	7306	3	-340.20(-4.45%)
Jul 25, 2022	7335	8370	7335	7646	1	-3.60(-0.05%)
Jul 22, 2022	7920	8100	7650	7650	6	-270.90(-3.42%)
Jul 21, 2022	8051	8870	7875	7921	2	-130.50(-1.62%)
Jul 20, 2022	8820	8820	7875	8051	16	-1938.60(-19.41%)
Jul 19, 2022	9990	10710	9810	9990	0	+315.00(+3.26%)
Jul 18, 2022	9990	10350	9630	9675	0	+45.90(+0.48%)
Jul 15, 2022	9180	9629	9090	9629	0	+179.10(+1.90%)
Jul 14, 2022	9540	9900	8460	9450	0	-90.00(-0.94%)
Jul 13, 2022	9900	10620	8821	9540	1	+90.90(+0.96%)
Jul 12, 2022	10350	10800	8910	9449	1	-482.40(-4.86%)
Jul 11, 2022	9630	10260	9630	9932	1	-650.70(-6.15%)
Jul 08, 2022	11041	11250	9720	10582	2	+592.20(+5.93%)
Jul 07, 2022	9675	10170	9675	9990	1	+90.00(+0.91%)
Jul 06, 2022	8820	10260	8788	9900	1	+1114.20(+12.68%)
Jul 05, 2022	8786	8786	8786	8786	0	+55.80(+0.64%)
Jul 01, 2022	8190	9270	7852	8730	1	+538.20(+6.57%)
Jun 30, 2022	8530	8550	8192	8192	0	-224.10(-2.66%)
Jun 29, 2022	8730	8730	7367	8416	3	-360.90(-4.11%)
Jun 28, 2022	9000	9227	8550	8777	0	-223.20(-2.48%)
Jun 27, 2022	8550	9090	8550	9000	0	+180.00(+2.04%)
Jun 24, 2022	8786	9990	8786	8820	2	-180.00(-2.00%)
Jun 23, 2022	9000	9270	8668	9000	0	-810.00(-8.26%)
Jun 22, 2022	10350	10530	9086	9810	3	+360.00(+3.81%)
Jun 21, 2022	8910	9450	8910	9450	2	+1034.10(+12.29%)
Jun 17, 2022	7560	8416	7470	8416	2	+601.20(+7.69%)
Jun 16, 2022	7650	8086	6751	7815	5	-149.40(-1.88%)
Jun 15, 2022	9630	10800	7964	7964	6	-1001.70(-11.17%)
Jun 14, 2022	8910	9315	8523	8966	2	+100.80(+1.14%)
Jun 13, 2022	9810	9810	8522	8865	1	-1125.00(-11.26%)
Jun 10, 2022	9630	10719	8460	9990	6	+270.00(+2.78%)
Jun 09, 2022	10711	10746	9492	9720	4	-990.00(-9.24%)
Jun 08, 2022	11520	11520	10710	10710	0	-540.00(-4.80%)
Jun 07, 2022	10350	12240	10350	11250	2	+1125.00(+11.11%)
Jun 06, 2022	10530	10530	9748	10125	2	+45.00(+0.45%)
Jun 03, 2022	9990	10080	9270	10080	1	+0.00(+0.00%)
Jun 02, 2022	9450	10260	8381	10080	1	+990.00(+10.89%)
Jun 01, 2022	8910	9180	8910	9090	1	+229.50(+2.59%)
May 31, 2022	9000	9000	8619	8860	1	-50.40(-0.57%)
May 27, 2022	9270	9270	5580	8911	19	+44.10(+0.50%)
May 26, 2022	9630	9630	8867	8867	0	-98.10(-1.09%)
May 25, 2022	8550	9117	8550	8965	2	+361.80(+4.21%)
May 24, 2022	9540	9540	8299	8603	0	-80.10(-0.92%)
May 23, 2022	8820	8820	8682	8683	0	+225.90(+2.67%)
May 20, 2022	9000	9180	7800	8457	2	-223.20(-2.57%)
May 19, 2022	9000	9000	8370	8680	1	-94.50(-1.08%)
May 18, 2022	8190	9000	8190	8775	0	-225.00(-2.50%)
May 17, 2022	9000	9360	8550	9000	3	+0.00(+0.00%)
May 16, 2022	8532	9360	8532	9000	5	+715.50(+8.64%)
May 13, 2022	8911	8912	7919	8284	11	-354.60(-4.10%)
May 12, 2022	8628	9346	8554	8639	6	-360.90(-4.01%)
May 11, 2022	9000	9449	9000	9000	3	+0.00(+0.00%)
May 10, 2022	9000	9000	8640	9000	3	+0.00(+0.00%)
May 09, 2022	8730	9630	8711	9000	3	-270.00(-2.91%)
May 06, 2022	9630	9990	9180	9270	2	-360.00(-3.74%)
May 05, 2022	10350	10897	9180	9630	7	-990.00(-9.32%)
May 04, 2022	10710	10800	10350	10620	1	-180.00(-1.67%)
May 03, 2022	10710	11070	10620	10800	1	+270.00(+2.56%)
May 02, 2022	10080	10979	9810	10530	3	+360.00(+3.54%)
Apr 29, 2022	10170	10172	9360	10170	6	+180.00(+1.80%)
Apr 28, 2022	9990	9990	9720	9990	4	+89.10(+0.90%)
Apr 27, 2022	10529	10529	9810	9901	2	-269.10(-2.65%)
Apr 26, 2022	10800	10800	10014	10170	3	-900.00(-8.13%)
Apr 25, 2022	11160	11340	10800	11070	0	-360.00(-3.15%)
Apr 22, 2022	11880	11880	10800	11430	6	-540.00(-4.51%)
Apr 21, 2022	11790	11970	11374	11970	7	-90.00(-0.75%)
Apr 20, 2022	11340	12060	11160	12060	6	+630.00(+5.51%)
Apr 19, 2022	11340	12060	11340	11430	5	-540.00(-4.51%)
Apr 18, 2022	12330	12420	11700	11970	4	+90.00(+0.76%)
Apr 14, 2022	12060	12060	11700	11880	5	+90.00(+0.76%)
Apr 13, 2022	13680	14219	11700	11790	15	-2880.00(-19.63%)
Apr 12, 2022	14310	19080	13320	14670	182	+720.00(+5.16%)
Apr 11, 2022	14580	14580	13950	13950	0	-162.00(-1.15%)
Apr 08, 2022	13050	14112	13050	14112	2	+792.00(+5.95%)
Apr 07, 2022	13950	14220	13140	13320	3	-540.00(-3.90%)
Apr 06, 2022	14040	14309	13140	13860	7	-720.00(-4.94%)
Apr 05, 2022	16380	16380	14265	14580	3	-2250.00(-13.37%)
Apr 04, 2022	17010	17010	16124	16830	2	+630.00(+3.89%)
Apr 01, 2022	16650	16740	16200	16200	1	-180.00(-1.10%)
Mar 31, 2022	16020	17280	15391	16380	4	+180.00(+1.11%)
Mar 30, 2022	15750	17190	15390	16200	17	+900.00(+5.88%)
Mar 29, 2022	14310	15390	14310	15300	4	+720.00(+4.94%)
Mar 28, 2022	15210	17010	14400	14580	10	-450.00(-2.99%)
Mar 25, 2022	15570	15570	14850	15030	0	-90.00(-0.60%)
Mar 24, 2022	15930	15930	14940	15120	1	-720.00(-4.55%)
Mar 23, 2022	14850	15840	14310	15840	2	+360.00(+2.33%)
Mar 22, 2022	16200	16560	14130	15480	5	-360.00(-2.27%)
Mar 21, 2022	15750	16200	15570	15840	1	+720.00(+4.76%)
Mar 18, 2022	14040	15120	13950	15120	4	+1350.00(+9.80%)
Mar 17, 2022	12510	13944	12555	13770	4	+1350.00(+10.87%)
Mar 16, 2022	12330	12960	11655	12420	7	+450.00(+3.76%)
Mar 15, 2022	12600	13050	11700	11970	9	+90.00(+0.76%)
Mar 14, 2022	15882	16019	11565	11880	27	-4140.00(-25.84%)
Mar 11, 2022	17370	17460	15840	16020	8	-1260.00(-7.29%)
Mar 10, 2022	16560	17550	16112	17280	1	+450.00(+2.67%)
Mar 09, 2022	16470	17280	16110	16830	1	+180.00(+1.08%)
Mar 08, 2022	15840	16829	15750	16650	6	+720.00(+4.52%)
Mar 07, 2022	16560	16560	15930	15930	4	-270.00(-1.67%)
Mar 04, 2022	16830	16830	16020	16200	2	-315.00(-1.91%)
Mar 03, 2022	17370	17640	16470	16515	3	-1035.00(-5.90%)
Mar 02, 2022	17910	18000	17370	17550	4	+180.00(+1.04%)
Mar 01, 2022	17370	18000	17370	17370	1	-90.00(-0.52%)
Feb 28, 2022	17010	18000	16470	17460	3	+270.00(+1.57%)
Feb 25, 2022	16200	17280	16695	17190	2	+810.00(+4.95%)
Feb 24, 2022	17190	16740	16314	16380	4	-360.00(-2.15%)
Feb 23, 2022	17190	17550	16650	16740	1	+0.00(+0.00%)
Feb 22, 2022	17820	17910	16650	16740	4	-540.00(-3.12%)
Feb 18, 2022				17280	0	+90.00(+0.52%)
Feb 17, 2022	16920	17820	16920	17190	2	+0.00(+0.00%)
Feb 16, 2022	16650	17370	16650	17190	1	+360.00(+2.14%)
Feb 15, 2022	16740	17308	16650	16830	5	-90.00(-0.53%)
Feb 14, 2022	18450	18450	16650	16920	7	-720.00(-4.08%)
Feb 11, 2022	18180	19170	17640	17640	16	-1260.00(-6.67%)
Feb 10, 2022	21330	22050	18270	18900	26	-810.00(-4.11%)
Feb 09, 2022	25830	25830	19350	19710	65	-6030.00(-23.43%)
Feb 08, 2022	26010	26459	25065	25740	0	+630.00(+2.51%)
Feb 07, 2022	26100	26370	25110	25110	24	-90.00(-0.36%)
Feb 04, 2022	25200	25907	23851	25200	1	+360.00(+1.45%)
Feb 03, 2022	24840	25200		24840	1	-810.00(-3.16%)
Feb 02, 2022	27360	27360	24840	25650	3	-990.00(-3.72%)