Skip to main content

Crown Electrokinetics Corp (NQ: CRKN )

0.1025 -0.0154 (-13.06%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.182 12.60 7.146 9.600 457,328 +1.14(+13.48%)
Apr 27, 2023 8.664 8.718 6.966 8.460 353,359 -0.65(-7.18%)
Apr 26, 2023 6.600 16.66 6.000 9.114 4,702,495 +4.06(+80.19%)
Apr 25, 2023 4.890 5.460 4.824 5.058 15,627 +0.02(+0.36%)
Apr 24, 2023 5.400 5.772 4.266 5.040 37,089 -0.80(-13.67%)
Apr 21, 2023 6.000 6.216 5.526 5.838 15,936 -0.14(-2.31%)
Apr 20, 2023 6.306 6.450 5.820 5.976 24,317 -0.53(-8.12%)
Apr 19, 2023 6.642 6.660 6.120 6.504 20,069 -0.34(-5.00%)
Apr 18, 2023 6.960 7.728 6.360 6.846 65,305 -0.07(-1.04%)
Apr 17, 2023 6.738 7.014 6.606 6.918 16,163 +0.04(+0.61%)
Apr 14, 2023 6.762 7.110 6.618 6.876 20,636 -0.10(-1.38%)
Apr 13, 2023 6.900 7.164 6.600 6.972 24,684 +0.07(+1.04%)
Apr 12, 2023 7.200 7.398 6.600 6.900 20,023 -0.28(-3.85%)
Apr 11, 2023 6.600 7.740 6.570 7.176 38,365 +0.27(+3.91%)
Apr 10, 2023 7.020 7.152 6.600 6.906 21,384 -0.06(-0.86%)
Apr 06, 2023 7.128 7.560 6.720 6.966 36,242 -0.67(-8.73%)
Apr 05, 2023 6.288 9.600 6.180 7.632 175,448 +1.15(+17.78%)
Apr 04, 2023 7.380 7.494 6.120 6.480 66,202 -0.83(-11.40%)
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.