Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	73.50	75.72	66.00	66.75	4,843	-5.53(-7.66%)
Sep 28, 2023	78.05	82.48	70.50	72.28	9,896	-16.37(-18.46%)
Sep 27, 2023	103.12	104.70	85.20	88.65	7,705	-23.11(-20.68%)
Sep 26, 2023	90.00	116.25	87.61	111.77	19,970	+23.16(+26.14%)
Sep 25, 2023	87.28	90.57	87.00	88.61	3,342	+0.57(+0.65%)
Sep 22, 2023	91.50	94.19	85.58	88.03	4,478	-6.31(-6.69%)
Sep 21, 2023	102.31	102.69	91.58	94.35	8,388	-13.50(-12.52%)
Sep 20, 2023	112.20	112.83	106.50	107.85	5,787	-4.95(-4.39%)
Sep 19, 2023	116.67	116.70	110.40	112.80	7,752	-12.34(-9.86%)
Sep 18, 2023	133.00	136.50	122.25	125.14	20,151	+0.64(+0.52%)
Sep 15, 2023	115.58	131.04	114.83	124.50	13,272	+9.21(+7.99%)
Sep 14, 2023	117.30	121.20	112.50	115.29	5,411	-4.06(-3.41%)
Sep 13, 2023	121.50	126.00	113.11	119.36	8,949	-3.64(-2.96%)
Sep 12, 2023	117.81	135.00	114.17	123.00	8,914	+1.19(+0.97%)
Sep 11, 2023	124.25	124.65	109.80	121.81	30,591	+3.30(+2.78%)
Sep 08, 2023	133.50	133.51	117.61	118.52	9,614	-16.48(-12.21%)
Sep 07, 2023	162.00	166.50	130.51	135.00	16,039	-30.00(-18.18%)
Sep 06, 2023	172.50	177.00	162.00	165.00	16,801	-16.50(-9.09%)
Sep 05, 2023	204.00	211.50	180.00	181.50	87,612	+3.00(+1.68%)
Sep 01, 2023	180.00	201.00	175.50	178.50	17,856	-6.00(-3.25%)
Aug 31, 2023	183.00	202.50	175.50	184.50	15,059	+6.00(+3.36%)
Aug 30, 2023	195.00	195.00	174.00	178.50	13,883	-3.00(-1.65%)
Aug 29, 2023	184.50	192.00	168.00	181.50	23,742	+0.00(+0.00%)
Aug 28, 2023	193.50	193.50	173.25	181.50	8,713	-18.00(-9.02%)
Aug 25, 2023	286.50	328.50	195.00	199.50	198,844	+12.00(+6.40%)
Aug 24, 2023	222.00	225.00	183.00	187.50	5,665	-19.50(-9.42%)
Aug 23, 2023	244.50	247.50	202.50	207.00	5,908	-49.50(-19.30%)
Aug 22, 2023	244.50	277.50	237.38	256.50	9,997	+3.00(+1.18%)
Aug 21, 2023	265.50	267.00	241.50	253.50	5,647	-22.50(-8.15%)
Aug 18, 2023	321.00	354.00	238.50	276.00	175,108	+27.75(+11.18%)
Aug 17, 2023	268.50	270.00	237.00	248.25	4,648	-23.25(-8.56%)
Aug 16, 2023	321.00	321.00	250.50	271.50	3,637	-54.90(-16.82%)
Aug 15, 2023	333.00	369.87	273.00	326.40	7,424	-66.00(-16.82%)
Aug 14, 2023	522.00	549.00	373.50	392.40	3,680	-128.70(-24.70%)
Aug 11, 2023	495.00	556.20	474.30	521.10	1,998	+20.70(+4.14%)
Aug 10, 2023	477.00	519.30	472.50	500.40	821	-1.80(-0.36%)
Aug 09, 2023	477.00	502.20	477.00	502.20	489	+13.50(+2.76%)
Aug 08, 2023	468.00	519.30	468.00	488.70	942	+18.90(+4.02%)
Aug 07, 2023	485.10	486.90	464.40	469.80	793	-29.70(-5.95%)
Aug 04, 2023	540.00	540.00	479.70	499.50	1,353	-14.40(-2.80%)
Aug 03, 2023	522.00	535.50	500.40	513.90	2,323	-29.70(-5.46%)
Aug 02, 2023	810.00	853.20	520.20	543.60	16,779	-77.40(-12.46%)
Aug 01, 2023	648.00	648.00	594.00	621.00	414	-9.00(-1.43%)
Jul 31, 2023	657.00	657.00	618.30	630.00	272	+0.00(+0.00%)
Jul 28, 2023	630.00	661.50	621.00	630.00	358	+9.90(+1.60%)
Jul 27, 2023	630.00	642.60	585.00	620.10	554	-9.90(-1.57%)
Jul 26, 2023	630.00	652.50	603.00	630.00	356	-15.30(-2.37%)
Jul 25, 2023	669.60	701.10	630.00	645.30	595	-72.00(-10.04%)
Jul 24, 2023	756.00	756.00	695.70	717.30	403	-38.70(-5.12%)
Jul 21, 2023	774.00	855.00	739.80	756.00	268	-27.00(-3.45%)
Jul 20, 2023	756.00	786.60	747.00	783.00	253	+27.90(+3.69%)
Jul 19, 2023	792.00	792.00	733.50	755.10	405	-36.90(-4.66%)
Jul 18, 2023	773.10	792.90	756.90	792.00	345	+3.60(+0.46%)
Jul 17, 2023	720.00	788.40	702.90	788.40	660	+68.40(+9.50%)
Jul 14, 2023	796.50	801.00	648.00	720.00	1,047	-67.50(-8.57%)
Jul 13, 2023	846.00	862.20	774.00	787.50	1,370	-43.20(-5.20%)
Jul 12, 2023	871.20	873.00	784.80	830.70	1,994	-148.50(-15.17%)
Jul 11, 2023	1059	1118	918.00	979.20	6,066	+61.20(+6.67%)
Jul 10, 2023	1071	1071	900.00	918.00	831	-144.00(-13.56%)
Jul 07, 2023	1017	1065	1012	1062	170	+18.00(+1.72%)
Jul 06, 2023	1119	1138	1029	1044	175	-63.00(-5.69%)
Jul 05, 2023	1156	1156	1022	1107	183	+1.80(+0.16%)
Jul 03, 2023	1125	1127	1048	1105	225	-74.70(-6.33%)
Jun 30, 2023	1233	1260	1170	1180	303	-79.20(-6.29%)
Jun 29, 2023	1260	1276	1226	1259	137	+8.10(+0.65%)
Jun 28, 2023	1226	1276	1219	1251	161	-9.00(-0.71%)
Jun 27, 2023	1219	1296	1219	1260	131	+5.40(+0.43%)
Jun 26, 2023	1260	1260	1224	1255	96	-23.40(-1.83%)
Jun 23, 2023	1260	1312	1242	1278	148	-4.50(-0.35%)
Jun 22, 2023	1301	1340	1260	1282	152	-26.10(-1.99%)
Jun 21, 2023	1314	1322	1262	1309	195	-5.40(-0.41%)
Jun 20, 2023	1304	1359	1242	1314	308	-7.20(-0.54%)
Jun 16, 2023	1350	1404	1305	1321	357	-28.80(-2.13%)
Jun 15, 2023	1610	1610	1274	1350	1,288	-225.00(-14.29%)
Jun 14, 2023	1516	1629	1449	1575	682	+58.50(+3.86%)
Jun 13, 2023	1710	1710	1467	1516	2,531	+87.30(+6.11%)
Jun 12, 2023	1363	1475	1350	1429	374	+81.00(+6.01%)
Jun 09, 2023	1260	1413	1215	1348	659	+79.20(+6.24%)
Jun 08, 2023	1292	1335	1188	1269	477	-90.00(-6.62%)
Jun 07, 2023	1350	1418	1251	1359	708	+17.10(+1.27%)
Jun 06, 2023	1696	1755	1270	1342	3,421	-0.90(-0.07%)
Jun 05, 2023	1323	1348	1260	1343	144	+12.60(+0.95%)
Jun 02, 2023	1323	1348	1262	1330	223	-8.10(-0.61%)
Jun 01, 2023	1282	1394	1260	1338	178	+16.20(+1.23%)
May 31, 2023	1372	1380	1287	1322	220	-72.90(-5.23%)
May 30, 2023	1372	1433	1314	1395	263	+22.50(+1.64%)
May 26, 2023	1382	1431	1359	1372	179	-67.50(-4.69%)
May 25, 2023	1440	1476	1350	1440	337	+31.50(+2.24%)
May 24, 2023	1350	1430	1306	1408	387	+13.50(+0.97%)
May 23, 2023	1391	1484	1306	1395	322	+0.00(+0.00%)
May 22, 2023	1512	1528	1350	1395	363	-135.00(-8.82%)
May 19, 2023	1701	1701	1519	1530	332	-126.00(-7.61%)
May 18, 2023	1782	1799	1575	1656	306	-153.00(-8.46%)
May 17, 2023	1800	1881	1684	1809	619	+169.20(+10.32%)
May 16, 2023	1530	1701	1485	1640	637	-304.20(-15.65%)
May 15, 2023	1775	2124	1674	1944	1,584	+195.30(+11.17%)
May 12, 2023	1732	1797	1548	1749	738	+72.00(+4.29%)
May 11, 2023	1533	1710	1467	1677	778	+126.00(+8.13%)
May 10, 2023	1693	1767	1486	1551	1,544	+119.70(+8.36%)
May 09, 2023	1350	1560	1233	1431	1,391	+115.20(+8.76%)
May 08, 2023	1292	1386	1125	1316	2,652	+326.70(+33.03%)
May 05, 2023	1118	1148	910.80	989.10	1,039	-140.40(-12.43%)
May 04, 2023	1260	1322	1081	1130	447	-170.10(-13.09%)
May 03, 2023	1260	1376	1242	1300	340	+18.90(+1.48%)
May 02, 2023	1350	1395	1224	1281	302	-128.70(-9.13%)
May 01, 2023	1400	1431	1278	1409	592	-30.60(-2.12%)
Apr 28, 2023	1077	1890	1072	1440	3,048	+171.00(+13.48%)
Apr 27, 2023	1300	1308	1045	1269	2,355	-98.10(-7.18%)
Apr 26, 2023	990.00	2499	900.00	1367	31,349	+608.40(+80.19%)
Apr 25, 2023	733.50	819.00	723.60	758.70	104	+2.70(+0.36%)
Apr 24, 2023	810.00	865.80	639.90	756.00	247	-119.70(-13.67%)
Apr 21, 2023	900.00	932.40	828.90	875.70	106	-20.70(-2.31%)
Apr 20, 2023	945.90	967.50	873.00	896.40	162	-79.20(-8.12%)
Apr 19, 2023	996.30	999.00	918.00	975.60	133	-51.30(-5.00%)
Apr 18, 2023	1044	1159	954.00	1027	435	-10.80(-1.04%)
Apr 17, 2023	1011	1052	990.90	1038	107	+6.30(+0.61%)
Apr 14, 2023	1014	1066	992.70	1031	137	-14.40(-1.38%)
Apr 13, 2023	1035	1075	990.00	1046	164	+10.80(+1.04%)
Apr 12, 2023	1080	1110	990.00	1035	133	-41.40(-3.85%)
Apr 11, 2023	990.00	1161	985.50	1076	255	+40.50(+3.91%)
Apr 10, 2023	1053	1073	990.00	1036	142	-9.00(-0.86%)
Apr 06, 2023	1069	1134	1008	1045	241	-99.90(-8.73%)
Apr 05, 2023	943.20	1440	927.00	1145	1,169	+172.80(+17.78%)
Apr 04, 2023	1107	1124	918.00	972.00	441	-125.10(-11.40%)
Apr 03, 2023	1125	1219	1085	1097	524	-194.40(-15.05%)
Mar 31, 2023	1395	1519	1170	1292	1,635	-241.20(-15.74%)
Mar 30, 2023	1449	1800	1278	1533	2,570	+263.70(+20.78%)
Mar 29, 2023	1170	1415	1137	1269	2,257	+113.40(+9.81%)
Mar 28, 2023	1332	1415	1103	1156	1,467	-177.30(-13.30%)
Mar 27, 2023	1953	2957	1315	1333	6,593	-83.70(-5.91%)
Mar 24, 2023	1404	1418	1353	1417	9	+5.40(+0.38%)
Mar 23, 2023	1494	1494	1350	1411	35	-82.80(-5.54%)
Mar 22, 2023	1530	1552	1476	1494	13	+25.20(+1.72%)
Mar 21, 2023	1530	1619	1441	1469	20	-20.70(-1.39%)
Mar 20, 2023	1440	1620	1440	1490	20	-40.50(-2.65%)
Mar 17, 2023	1530	1701	1474	1530	21	-76.50(-4.76%)
Mar 16, 2023	1534	1608	1485	1606	16	+146.70(+10.05%)
Mar 15, 2023	1485	1485	1370	1460	33	-75.60(-4.92%)
Mar 14, 2023	1593	1638	1449	1535	31	-54.90(-3.45%)
Mar 13, 2023	1710	1889	1575	1590	51	-209.70(-11.65%)
Mar 10, 2023	1800	1962	1796	1800	60	+90.00(+5.26%)
Mar 09, 2023	1917	1917	1629	1710	104	-203.40(-10.63%)
Mar 08, 2023	2070	2130	1805	1913	99	-218.70(-10.26%)
Mar 07, 2023	2070	2250	2070	2132	73	-27.90(-1.29%)
Mar 06, 2023	2394	2511	2043	2160	235	-136.80(-5.96%)
Mar 03, 2023	2308	2367	2258	2297	29	-81.90(-3.44%)
Mar 02, 2023	2250	2404	2178	2379	28	+151.20(+6.79%)
Mar 01, 2023	2250	2430	2205	2228	52	-73.80(-3.21%)
Feb 28, 2023	2422	2492	2173	2301	82	-107.10(-4.45%)
Feb 27, 2023	2476	2520	2408	2408	57	-65.70(-2.66%)
Feb 24, 2023	2357	2520	2357	2474	44	+44.10(+1.81%)
Feb 23, 2023	2475	2475	2286	2430	53	-11.70(-0.48%)
Feb 22, 2023	2396	2556	2394	2442	55	-27.90(-1.13%)
Feb 21, 2023	2430	2529	2421	2470	42	-106.20(-4.12%)
Feb 17, 2023	2520	2655	2520	2576	50	-95.40(-3.57%)
Feb 16, 2023	2700	2673	2369	2671	66	-1.80(-0.07%)
Feb 15, 2023	2511	2746	2510	2673	151	+162.00(+6.45%)
Feb 14, 2023	2520	2554	2421	2511	64	+36.00(+1.45%)
Feb 13, 2023	2646	2646	2349	2475	97	-180.00(-6.78%)
Feb 10, 2023	2340	2880	2296	2655	269	+315.00(+13.46%)
Feb 09, 2023	2484	2484	2250	2340	71	-90.00(-3.70%)
Feb 08, 2023	2520	2609	2359	2430	91	-225.00(-8.47%)
Feb 07, 2023	2679	2695	2448	2655	105	-59.40(-2.19%)
Feb 06, 2023	2898	2925	2630	2714	329	-368.10(-11.94%)
Feb 03, 2023	3690	3735	3006	3082	2,017	+202.50(+7.03%)
Feb 02, 2023	2611	3373	2547	2880	762	+333.00(+13.07%)
Feb 01, 2023	2363	2610	2350	2547	102	+207.00(+8.85%)
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%)