Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	10.65	12.30	10.50	11.35	16,999	+0.37(+3.39%)
Dec 29, 2022	10.01	10.98	9.420	10.98	9,517	+0.93(+9.25%)
Dec 28, 2022	10.80	10.80	9.300	10.05	5,787	+0.15(+1.52%)
Dec 27, 2022	9.366	12.60	9.000	9.900	32,320	+0.05(+0.49%)
Dec 23, 2022	9.300	10.20	9.234	9.852	15,369	+0.08(+0.80%)
Dec 22, 2022	9.372	10.68	9.078	9.774	20,422	-0.01(-0.06%)
Dec 21, 2022	9.402	10.06	8.892	9.780	21,228	+0.18(+1.87%)
Dec 20, 2022	9.000	9.780	8.100	9.600	41,867	-1.04(-9.81%)
Dec 19, 2022	11.40	11.28	9.912	10.64	57,096	-1.66(-13.46%)
Dec 16, 2022	13.94	14.23	10.26	12.30	260,896	+1.28(+11.66%)
Dec 15, 2022	11.63	17.70	9.612	11.02	694,139	+1.81(+19.61%)
Dec 14, 2022	16.59	23.55	8.508	9.210	1,626,867	+1.35(+17.18%)
Dec 13, 2022	7.500	9.240	7.080	7.860	33,592	+0.97(+14.01%)
Dec 12, 2022	8.598	9.024	3.000	6.894	18,018	-1.29(-15.76%)
Dec 09, 2022	9.078	9.438	7.500	8.184	7,912	-0.64(-7.21%)
Dec 08, 2022	9.762	9.762	8.400	8.820	7,692	-0.18(-2.00%)
Dec 07, 2022	9.600	9.600	8.220	9.000	9,692	-0.58(-6.07%)
Dec 06, 2022	9.174	11.13	7.806	9.582	17,344	-1.40(-12.73%)
Dec 05, 2022	11.60	11.60	10.26	10.98	6,245	-0.57(-4.94%)
Dec 02, 2022	12.60	12.60	10.93	11.55	6,215	-1.04(-8.25%)
Dec 01, 2022	13.16	13.16	11.53	12.59	8,788	+0.29(+2.34%)
Nov 30, 2022	12.00	12.93	11.94	12.30	48,558	+0.87(+7.61%)
Nov 29, 2022	12.00	12.39	11.40	11.43	4,559	-0.56(-4.70%)
Nov 28, 2022	12.00	13.20	11.40	11.99	4,764	-0.31(-2.49%)
Nov 25, 2022	12.74	13.20	10.88	12.30	2,463	-0.07(-0.53%)
Nov 23, 2022	12.15	12.98	12.13	12.37	1,585	+0.22(+1.78%)
Nov 22, 2022	11.99	12.90	11.70	12.15	1,363	+0.19(+1.55%)
Nov 21, 2022	12.09	12.89	11.42	11.96	5,780	-0.50(-4.00%)
Nov 18, 2022	13.20	13.21	12.06	12.46	4,496	-0.35(-2.72%)
Nov 17, 2022	13.49	13.50	12.33	12.81	2,033	-0.59(-4.39%)
Nov 16, 2022	13.80	13.95	12.60	13.40	3,759	-0.39(-2.83%)
Nov 15, 2022	14.40	16.19	13.20	13.79	9,294	-0.40(-2.79%)
Nov 14, 2022	13.97	14.39	13.19	14.18	9,251	-0.22(-1.50%)
Nov 11, 2022	14.99	15.59	13.43	14.40	6,180	-0.59(-3.96%)
Nov 10, 2022	12.18	15.00	12.06	14.99	9,928	+2.44(+19.40%)
Nov 09, 2022	13.67	14.92	10.86	12.56	27,323	-1.67(-11.76%)
Nov 08, 2022	15.00	15.51	13.84	14.23	15,367	-0.77(-5.12%)
Nov 07, 2022	15.86	15.86	13.33	15.00	18,442	+0.01(+0.08%)
Nov 04, 2022	14.93	16.20	14.40	14.99	6,259	+0.59(+4.08%)
Nov 03, 2022	14.28	16.20	13.27	14.40	22,018	+0.00(+0.00%)
Nov 02, 2022	15.60	15.59	13.80	14.40	13,529	-0.61(-4.08%)
Nov 01, 2022	15.90	16.11	15.00	15.01	5,240	-0.23(-1.50%)
Oct 31, 2022	16.21	16.37	15.00	15.24	11,572	-0.20(-1.28%)
Oct 28, 2022	16.16	16.16	15.30	15.44	6,290	-0.25(-1.57%)
Oct 27, 2022	16.20	16.80	15.00	15.68	11,859	-0.57(-3.51%)
Oct 26, 2022	16.34	16.80	15.71	16.25	9,799	-0.09(-0.55%)
Oct 25, 2022	14.70	17.40	14.70	16.34	30,895	+1.64(+11.18%)
Oct 24, 2022	16.11	16.16	14.40	14.70	14,726	-1.16(-7.30%)
Oct 21, 2022	15.60	16.24	14.43	15.86	16,720	+0.26(+1.65%)
Oct 20, 2022	17.40	18.93	15.30	15.60	41,549	-1.80(-10.34%)
Oct 19, 2022	18.70	28.20	16.89	17.40	417,152	-1.90(-9.85%)
Oct 18, 2022	17.40	20.27	16.86	19.30	26,425	+1.66(+9.38%)
Oct 17, 2022	17.40	18.60	15.91	17.65	22,516	+1.51(+9.33%)
Oct 14, 2022	17.40	17.94	15.66	16.14	30,257	-1.80(-10.03%)
Oct 13, 2022	21.12	24.00	17.40	17.94	255,446	+1.14(+6.79%)
Oct 12, 2022	17.40	18.00	14.40	16.80	26,927	-0.67(-3.85%)
Oct 11, 2022	16.82	18.60	15.54	17.47	48,774	-3.77(-17.74%)
Oct 10, 2022	22.20	22.39	17.86	21.24	314,224	+5.64(+36.15%)
Oct 07, 2022	15.00	22.80	12.60	15.60	42,876	+0.83(+5.61%)
Oct 06, 2022	17.34	18.00	14.40	14.77	47,957	-5.15(-25.84%)
Oct 05, 2022	12.00	28.80	11.50	19.92	837,670	+8.39(+72.74%)
Oct 04, 2022	12.00	13.20	11.53	11.53	12,436	-0.59(-4.90%)