Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.220	8.400	7.800	7.866	45,476	-0.53(-6.29%)
Jun 29, 2023	8.400	8.508	8.172	8.394	20,666	+0.05(+0.65%)
Jun 28, 2023	8.172	8.508	8.124	8.340	24,164	-0.06(-0.71%)
Jun 27, 2023	8.124	8.640	8.124	8.400	19,655	+0.04(+0.43%)
Jun 26, 2023	8.400	8.400	8.160	8.364	14,464	-0.16(-1.83%)
Jun 23, 2023	8.400	8.748	8.280	8.520	22,253	-0.03(-0.35%)
Jun 22, 2023	8.676	8.934	8.400	8.550	22,841	-0.17(-1.99%)
Jun 21, 2023	8.760	8.814	8.412	8.724	29,302	-0.04(-0.41%)
Jun 20, 2023	8.694	9.060	8.280	8.760	46,212	-0.05(-0.54%)
Jun 16, 2023	9.000	9.360	8.700	8.808	53,605	-0.19(-2.13%)
Jun 15, 2023	10.73	10.73	8.490	9.000	193,251	-1.50(-14.29%)
Jun 14, 2023	10.11	10.86	9.660	10.50	102,338	+0.39(+3.86%)
Jun 13, 2023	11.40	11.40	9.780	10.11	379,789	+0.58(+6.11%)
Jun 12, 2023	9.084	9.834	9.000	9.528	56,236	+0.54(+6.01%)
Jun 09, 2023	8.400	9.420	8.100	8.988	98,912	+0.53(+6.24%)
Jun 08, 2023	8.610	8.898	7.920	8.460	71,641	-0.60(-6.62%)
Jun 07, 2023	9.000	9.450	8.340	9.060	106,281	+0.11(+1.27%)
Jun 06, 2023	11.31	11.70	8.466	8.946	513,215	-0.01(-0.07%)
Jun 05, 2023	8.820	8.988	8.400	8.952	21,732	+0.08(+0.95%)
Jun 02, 2023	8.820	8.988	8.412	8.868	33,561	-0.05(-0.61%)
Jun 01, 2023	8.550	9.294	8.400	8.922	26,774	+0.11(+1.23%)
May 31, 2023	9.150	9.198	8.580	8.814	33,035	-0.49(-5.23%)
May 30, 2023	9.150	9.552	8.760	9.300	39,583	+0.15(+1.64%)
May 26, 2023	9.210	9.540	9.060	9.150	26,880	-0.45(-4.69%)
May 25, 2023	9.600	9.840	9.000	9.600	50,574	+0.21(+2.24%)
May 24, 2023	9.000	9.534	8.706	9.390	58,137	+0.09(+0.97%)
May 23, 2023	9.276	9.894	8.706	9.300	48,336	+0.00(+0.00%)
May 22, 2023	10.08	10.19	9.000	9.300	54,503	-0.90(-8.82%)
May 19, 2023	11.34	11.34	10.13	10.20	49,847	-0.84(-7.61%)
May 18, 2023	11.88	11.99	10.50	11.04	45,963	-1.02(-8.46%)
May 17, 2023	12.00	12.54	11.23	12.06	92,913	+1.13(+10.32%)
May 16, 2023	10.20	11.34	9.900	10.93	95,649	-2.03(-15.65%)
May 15, 2023	11.83	14.16	11.16	12.96	237,657	+1.30(+11.17%)
May 12, 2023	11.55	11.98	10.32	11.66	110,758	+0.48(+4.29%)
May 11, 2023	10.22	11.40	9.780	11.18	116,795	+0.84(+8.13%)
May 10, 2023	11.29	11.78	9.906	10.34	231,722	+0.80(+8.36%)
May 09, 2023	9.000	10.40	8.220	9.540	208,781	+0.77(+8.76%)
May 08, 2023	8.610	9.240	7.500	8.772	397,932	+2.18(+33.03%)
May 05, 2023	7.452	7.650	6.072	6.594	155,917	-0.94(-12.43%)
May 04, 2023	8.400	8.814	7.206	7.530	67,144	-1.13(-13.09%)
May 03, 2023	8.400	9.174	8.280	8.664	51,148	+0.13(+1.48%)
May 02, 2023	9.000	9.300	8.160	8.538	45,365	-0.86(-9.13%)
May 01, 2023	9.330	9.540	8.520	9.396	88,871	-0.20(-2.12%)
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%)