Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	14.42	15.60	12.06	12.13	13,540	-1.61(-11.75%)
Sep 30, 2022	15.19	15.81	13.74	13.74	4,411	-1.32(-8.76%)
Sep 29, 2022	16.01	16.17	14.98	15.06	3,007	-1.74(-10.36%)
Sep 28, 2022	15.60	16.99	15.04	16.80	7,295	+0.53(+3.28%)
Sep 27, 2022	17.40	19.54	12.80	16.27	13,578	-0.53(-3.18%)
Sep 26, 2022	19.79	20.40	16.32	16.80	11,499	-3.60(-17.65%)
Sep 23, 2022	22.20	23.40	17.85	20.40	14,563	-3.60(-15.00%)
Sep 22, 2022	22.49	26.03	20.95	24.00	52,315	+2.39(+11.08%)
Sep 21, 2022	23.52	31.67	20.83	21.61	177,437	-0.91(-4.05%)
Sep 20, 2022	20.26	36.37	20.21	22.52	455,318	+2.89(+14.74%)
Sep 19, 2022	18.61	22.19	18.61	19.63	5,290	-0.21(-1.06%)
Sep 16, 2022	21.60	22.80	19.84	19.84	2,364	-1.30(-6.13%)
Sep 15, 2022	24.00	25.62	21.03	21.13	1,858	-1.65(-7.24%)
Sep 14, 2022	22.80	25.69	22.51	22.78	2,095	-0.32(-1.38%)
Sep 13, 2022	26.02	26.02	22.80	23.10	1,281	-1.46(-5.94%)
Sep 12, 2022	26.40	27.00	24.55	24.56	1,219	-1.18(-4.59%)
Sep 09, 2022	23.28	27.30	23.28	25.74	2,256	-0.38(-1.45%)
Sep 08, 2022	29.33	29.33	24.75	26.12	2,919	-0.88(-3.25%)
Sep 07, 2022	25.22	40.86	24.60	26.99	57,679	+2.75(+11.36%)
Sep 06, 2022	24.60	26.40	23.40	24.24	1,425	+0.84(+3.59%)
Sep 02, 2022	23.40	25.80	23.40	23.40	1,325	-0.13(-0.54%)
Sep 01, 2022	25.90	25.90	23.41	23.53	633	-0.93(-3.80%)
Aug 31, 2022	28.19	29.40	22.20	24.46	5,988	-3.46(-12.38%)
Aug 30, 2022	28.87	32.38	27.60	27.91	1,483	-0.83(-2.88%)
Aug 29, 2022	31.59	31.60	28.74	28.74	2,311	-1.33(-4.41%)
Aug 26, 2022	31.20	33.60	29.11	30.07	2,390	+1.21(+4.18%)
Aug 25, 2022	34.96	38.46	28.51	28.86	6,329	-6.84(-19.16%)
Aug 24, 2022	34.80	36.00	34.80	35.70	386	-0.19(-0.52%)
Aug 23, 2022	40.49	40.49	34.61	35.89	1,353	-2.99(-7.70%)
Aug 22, 2022	40.80	40.80	38.40	38.88	942	-2.52(-6.09%)
Aug 19, 2022	40.20	45.60	39.00	41.40	1,457	+1.20(+2.99%)
Aug 18, 2022	42.60	45.00	40.20	40.20	843	-2.40(-5.63%)
Aug 17, 2022	43.63	49.80	41.13	42.60	3,805	-1.20(-2.74%)
Aug 16, 2022	46.45	48.48	43.80	43.80	1,339	-2.65(-5.70%)
Aug 15, 2022	47.27	48.90	46.44	46.45	1,096	+0.24(+0.52%)
Aug 12, 2022	46.46	46.51	42.60	46.21	664	+1.21(+2.69%)
Aug 11, 2022	45.46	47.27	43.09	44.99	469	-0.46(-1.00%)
Aug 10, 2022	43.50	45.47	42.59	45.45	727	+1.95(+4.48%)
Aug 09, 2022	49.20	49.20	39.61	43.50	2,313	-4.56(-9.49%)
Aug 08, 2022	49.27	50.40	48.06	48.06	537	-2.73(-5.38%)
Aug 05, 2022	55.75	55.75	48.01	50.79	4,811	-2.32(-4.36%)
Aug 04, 2022	55.44	58.20	52.80	53.11	744	-2.33(-4.21%)
Aug 03, 2022	54.84	59.05	51.61	55.44	504	+2.64(+5.00%)
Aug 02, 2022	52.80	52.80	49.80	52.80	294	+2.54(+5.05%)