Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28350	35910	27180	35910	19	+7290.00(+25.47%)
Dec 30, 2021	28710	29250	27720	28620	4	+990.00(+3.58%)
Dec 29, 2021	28620	29339	27180	27630	5	-1530.00(-5.25%)
Dec 28, 2021	30600	30600	27450	29160	3	-990.00(-3.28%)
Dec 27, 2021	31320	31320	28882	30150	3	+1170.00(+4.04%)
Dec 23, 2021	28440	29430	28440	28980	1	-180.00(-0.62%)
Dec 22, 2021	28080	29700	27000	29160	3	+180.00(+0.62%)
Dec 21, 2021	27090	29070	26550	28980	6	+1620.00(+5.92%)
Dec 20, 2021	30240	30240	25380	27360	10	-2970.00(-9.79%)
Dec 17, 2021	25920	30330	24030	30330	6	+5220.00(+20.79%)
Dec 16, 2021	26190	26190	23040	25110	9	-540.00(-2.11%)
Dec 15, 2021	25650	26910	21240	25650	16	+0.00(+0.00%)
Dec 14, 2021	28980	28980	25650	25650	7	-3330.00(-11.49%)
Dec 13, 2021	30420	30780	28980	28980	3	-990.00(-3.30%)
Dec 10, 2021	30510	30600	28802	29970	3	-540.00(-1.77%)
Dec 09, 2021	29250	31050	29250	30510	1	+727.20(+2.44%)
Dec 08, 2021	28800	29783	28800	29783	1	+1162.80(+4.06%)
Dec 07, 2021	30690	30906	28350	28620	6	-2070.00(-6.74%)
Dec 06, 2021	30870	31410	29700	30690	1	-405.00(-1.30%)
Dec 03, 2021	31860	32760	30600	31095	2	-1305.00(-4.03%)
Dec 02, 2021	31050	33029	31050	32400	4	+1620.00(+5.26%)
Dec 01, 2021	32220	33120	30780	30780	2	-1350.00(-4.20%)
Nov 30, 2021	31770	32760	30061	32130	4	-90.00(-0.28%)
Nov 29, 2021	31590	32490	31500	32220	3	+720.00(+2.29%)
Nov 26, 2021	30690	31860	30150	31500	1	+270.00(+0.86%)
Nov 24, 2021	29880	32760	29880	31230	6	+1530.00(+5.15%)
Nov 23, 2021	30060	31140	27765	29700	11	-180.00(-0.60%)
Nov 22, 2021	32580	34379	29700	29880	9	-2970.00(-9.04%)
Nov 19, 2021	31770	35640	30240	32850	5	+810.00(+2.53%)
Nov 18, 2021	32670	32850	28980	32040	10	-990.00(-3.00%)
Nov 17, 2021	32310	33397	31410	33030	1	+180.00(+0.55%)
Nov 16, 2021	34020	35009	30870	32850	9	-1530.00(-4.45%)
Nov 15, 2021	35640	36269	33750	34380	6	-1350.00(-3.78%)
Nov 12, 2021	33660	36989	31725	35730	6	+1530.00(+4.47%)
Nov 11, 2021	35010	35909	31770	34200	7	-900.00(-2.56%)
Nov 10, 2021	35910			35100	5	-1350.00(-3.70%)
Nov 09, 2021	36180	37800	36000	36450	6	+810.00(+2.27%)
Nov 08, 2021	37350	40334	34560	35640	21	-1710.00(-4.58%)
Nov 05, 2021	37170	37535	35461	37350	4	+0.00(+0.00%)
Nov 04, 2021	36990	37800	36450	37350	2	-180.00(-0.48%)
Nov 03, 2021	37800	37800	36721	37530	4	+90.00(+0.24%)
Nov 02, 2021	36810	37799	35550	37440	5	+450.00(+1.22%)
Nov 01, 2021	35910	38250	35190	36990	10	+990.00(+2.75%)
Oct 29, 2021	34830	36180	33930	36000	5	+1080.00(+3.09%)
Oct 28, 2021	35640	37710	33750	34920	12	-630.00(-1.77%)
Oct 27, 2021	33210	36900	33885	35550	7	+1980.00(+5.90%)
Oct 26, 2021	33030			33570	2	+450.00(+1.36%)
Oct 25, 2021	35100	35100	32624	33120	5	-1530.00(-4.42%)
Oct 22, 2021	34470	34862	33120	34650	11	-90.00(-0.26%)
Oct 21, 2021	34290	34920	33750	34740	2	+360.00(+1.05%)
Oct 20, 2021	33930	35100	33300	34380	7	+810.00(+2.41%)
Oct 19, 2021	33660	35370	32491	33570	5	-360.00(-1.06%)
Oct 18, 2021	34290	35041	33570	33930	2	-990.00(-2.84%)
Oct 15, 2021	35820	36135	33750	34920	6	-720.00(-2.02%)
Oct 14, 2021	36450	36450	35370	35640	7	-810.00(-2.22%)
Oct 13, 2021	36900	36900	33930	36450	6	+90.00(+0.25%)
Oct 12, 2021	36180	37485	36180	36360	2	+180.00(+0.50%)
Oct 11, 2021	37080	37800	35640	36180	5	-180.00(-0.50%)
Oct 08, 2021	38700	39010	35550	36360	8	-1710.00(-4.49%)
Oct 07, 2021	37080	38582	35579	38070	7	+810.00(+2.17%)
Oct 06, 2021	33750	38430	32940	37260	43	+3600.00(+10.70%)
Oct 05, 2021	34740	35505	32850	33660	5	-900.00(-2.60%)
Oct 04, 2021	36000	36633	34290	34560	8	-1260.00(-3.52%)
Oct 01, 2021	36360	37210	34200	35820	30	-180.00(-0.50%)
Sep 30, 2021	31590	39060	30060	36000	111	+4950.00(+15.94%)
Sep 29, 2021	33030	36450	30060	31050	52	-1890.00(-5.74%)
Sep 28, 2021	32940	37170	32220	32940	107	+2340.00(+7.65%)
Sep 27, 2021	32580	32580	30060	30600	5	-1710.00(-5.29%)
Sep 24, 2021	31320	35279	31050	32310	14	+450.00(+1.41%)
Sep 23, 2021	29790	32300	29340	31860	18	+2520.00(+8.59%)
Sep 22, 2021	28170	30600	27450	29340	7	+1350.00(+4.82%)
Sep 21, 2021	27900	29070	27540	27990	6	-180.00(-0.64%)
Sep 20, 2021	29160	29160	27270	28170	6	-990.00(-3.40%)
Sep 17, 2021	27450	29160	27090	29160	6	+1890.00(+6.93%)
Sep 16, 2021	26910	27720	26010	27270	2	+90.00(+0.33%)
Sep 15, 2021	27000	27900	26891	27180	3	-90.00(-0.33%)
Sep 14, 2021	27270	27450	26910	27270	4	+180.00(+0.66%)
Sep 13, 2021	27000	27360	26576	27090	4	+135.00(+0.50%)
Sep 10, 2021	27090	27450	26820	26955	3	-135.00(-0.50%)
Sep 09, 2021	27720	28079	26837	27090	3	-540.00(-1.95%)
Sep 08, 2021	27810	28080	26820	27630	7	-810.00(-2.85%)
Sep 07, 2021	28800	29069	27810	28440	3	+180.00(+0.64%)
Sep 03, 2021	28080	28440	27518	28260	4	+180.00(+0.64%)
Sep 02, 2021	28710	28710	27810	28080	4	-360.00(-1.27%)
Sep 01, 2021	27810	29764	26955	28440	8	+540.00(+1.94%)
Aug 31, 2021	27090	28080	26499	27900	5	+180.00(+0.65%)
Aug 30, 2021	27900	28305	26186	27720	6	-360.00(-1.28%)
Aug 27, 2021	26910	28350	26910	28080	6	+1260.00(+4.70%)
Aug 26, 2021	25560	26910	25560	26820	3	+1350.00(+5.30%)
Aug 25, 2021	26730	26999	24660	25470	6	-1260.00(-4.71%)
Aug 24, 2021	25200	26999	24840	26730	4	+1980.00(+8.00%)
Aug 23, 2021	24750	25739	23850	24750	3	-90.00(-0.36%)
Aug 20, 2021	23760	27450	23401	24840	9	+1620.00(+6.98%)
Aug 19, 2021	26370	26370	23220	23220	16	-2340.00(-9.15%)
Aug 18, 2021	26820	27180	25200	25560	6	-1620.00(-5.96%)
Aug 17, 2021	26370	28213	26010	27180	7	+540.00(+2.03%)
Aug 16, 2021	30150	30150	25200	26640	16	-3330.00(-11.11%)
Aug 13, 2021	28350	30240	28350	29970	2	+990.00(+3.42%)
Aug 12, 2021	29250	29520	28809	28980	1	-540.00(-1.83%)
Aug 11, 2021	30150	30240	28980	29520	1	-630.00(-2.09%)
Aug 10, 2021	28980	30420	28980	30150	3	+810.00(+2.76%)
Aug 09, 2021	29700	30420	29070	29340	2	-810.00(-2.69%)
Aug 06, 2021	30690	31320	29790	30150	2	-900.00(-2.90%)
Aug 05, 2021	30600	32220	30600	31050	9	+1080.00(+3.60%)
Aug 04, 2021	31140	31140	29520	29970	7	-1080.00(-3.48%)
Aug 03, 2021	32040	32332	30780	31050	5	-855.00(-2.68%)
Aug 02, 2021	33390	34682	30960	31905	2	-1305.00(-3.93%)
Jul 30, 2021	31950	33210	31950	33210	5	+720.00(+2.22%)
Jul 29, 2021	33300	33300	30510	32490	8	-270.00(-0.82%)
Jul 28, 2021	32850	33570	32220	32760	5	+810.00(+2.54%)
Jul 27, 2021	34290	34425	31770	31950	1	-2340.00(-6.82%)
Jul 26, 2021	35820	35820	34200	34290	1	-1440.00(-4.03%)
Jul 23, 2021	35550	35730	34290	35730	1	+540.00(+1.53%)
Jul 22, 2021	35190	38070	34200	35190	12	+360.00(+1.03%)
Jul 21, 2021	35460	35550	34830	34830	0	-90.00(-0.26%)
Jul 20, 2021	34380	35709	34020	34920	16	+540.00(+1.57%)
Jul 19, 2021	32950	35370	32445	34380	4	+1080.00(+3.24%)
Jul 16, 2021	33030	35280	32212	33300	3	+990.00(+3.06%)
Jul 15, 2021	34200	34425	31680	32310	4	-1980.00(-5.77%)
Jul 14, 2021	35370	35370	33751	34290	2	-1080.00(-3.05%)
Jul 13, 2021	36720	36720	35010	35370	1	-900.00(-2.48%)
Jul 12, 2021	35219	36809	35219	36270	2	+720.00(+2.03%)
Jul 09, 2021	35820	35820	34920	35550	2	+270.00(+0.77%)
Jul 08, 2021	34919	38552	33750	35280	7	+810.00(+2.35%)
Jul 07, 2021	35460	36354	34200	34470	13	-1800.00(-4.96%)
Jul 06, 2021	38970	38970	35280	36270	8	-2790.00(-7.14%)
Jul 02, 2021	39690	41580	38520	39060	14	-810.00(-2.03%)
Jul 01, 2021	38070	40050	37710	39870	8	+1800.00(+4.73%)
Jun 30, 2021	40500	40500	36765	38070	18	-2430.00(-6.00%)
Jun 29, 2021	41400	42480	40140	40500	5	-1080.00(-2.60%)
Jun 28, 2021	42750	43597	41310	41580	7	-1170.00(-2.74%)
Jun 25, 2021	41490	43650	40950	42750	22	+1530.00(+3.71%)
Jun 24, 2021	41760	42300	40500	41220	7	-810.00(-1.93%)
Jun 23, 2021	40230	42569	39870	42030	12	+1530.00(+3.78%)
Jun 22, 2021	38880	40500	37440	40500	14	+900.00(+2.27%)
Jun 21, 2021	40140	40589	37440	39600	8	-900.00(-2.22%)
Jun 18, 2021	37709	40671	36990	40500	18	+2790.00(+7.40%)
Jun 17, 2021	36900	37710	36090	37710	4	+450.00(+1.21%)
Jun 16, 2021	35460	37350	35460	37260	4	+1440.00(+4.02%)
Jun 15, 2021	36360	37215	35100	35820	5	-180.00(-0.50%)
Jun 14, 2021	36450	37260	35274	36000	4	-810.00(-2.20%)
Jun 11, 2021	35190	38160	35190	36810	3	+2430.00(+7.07%)
Jun 10, 2021	36450	37440	34380	34380	5	-1890.00(-5.21%)
Jun 09, 2021	37170	38250	36270	36270	7	-810.00(-2.18%)
Jun 08, 2021	36180	37350	33840	37080	21	+810.00(+2.23%)
Jun 07, 2021	33750	36809	33120	36270	8	+3060.00(+9.21%)
Jun 04, 2021	33840	34932	32400	33210	12	-810.00(-2.38%)
Jun 03, 2021	35910	37350	33300	34020	11	-1350.00(-3.82%)
Jun 02, 2021	36720	39453	35370	35370	9	-1080.00(-2.96%)
Jun 01, 2021	39150	42120	36090	36450	28	-2610.00(-6.68%)
May 28, 2021	38250	39612	37350	39060	10	+1125.00(+2.97%)
May 27, 2021	37260	38250	37048	37935	2	+1035.00(+2.80%)
May 26, 2021	36000	38159	36000	36900	9	+900.00(+2.50%)
May 25, 2021	33750	36540	31950	36000	9	+2250.00(+6.67%)
May 24, 2021	36540	37315	33660	33750	5	-2970.00(-8.09%)
May 21, 2021	34470	37440	34091	36720	9	+2160.00(+6.25%)
May 20, 2021	32040	34560	32040	34560	4	+2430.00(+7.56%)
May 19, 2021	32400	33300	31500	32130	9	-720.00(-2.19%)
May 18, 2021	32580	33975	32580	32850	1	+270.00(+0.83%)
May 17, 2021	33300	33300	32400	32580	3	-270.00(-0.82%)
May 14, 2021	33570	34290	32580	32850	5	-450.00(-1.35%)
May 13, 2021	33930	35265	32760	33300	16	-810.00(-2.37%)
May 12, 2021	35100	35730	33705	34110	11	-1350.00(-3.81%)
May 11, 2021	34650	36000	34200	35460	6	-540.00(-1.50%)
May 10, 2021	37980	39599	36000	36000	5	-1980.00(-5.21%)
May 07, 2021	37350	37980	36720	37980	3	+540.00(+1.44%)
May 06, 2021	38520	39600	36720	37440	3	-1350.00(-3.48%)
May 05, 2021	39870	40648	38070	38790	8	-720.00(-1.82%)
May 04, 2021	35280	39600	34740	39510	13	+3780.00(+10.58%)
May 03, 2021	37350	37980	35100	35730	2	-540.00(-1.49%)
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%)
Feb 01, 2021	50400	50400	45000	45270	32	-3690.00(-7.54%)
Jan 29, 2021	49410	50400	42840	48960	35	+4500.00(+10.12%)
Jan 28, 2021	39600	54810	38700	44460	51	+4950.00(+12.53%)
Jan 27, 2021	42390	44910	39330	39510	38	-2340.00(-5.59%)