Skip to main content

Crown Electrokinetics Corp (NQ: CRKN )

0.1080 +0.0070 (+6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.1198 0.1370 0.1050 0.1080 241,252,448 +0.01(+6.93%)
May 24, 2024 0.1103 0.1137 0.0958 0.1010 105,557,416 -0.01(-10.70%)
May 23, 2024 0.1411 0.1450 0.1080 0.1131 157,182,464 -0.02(-12.73%)
May 22, 2024 0.1110 0.1816 0.0980 0.1296 525,997,952 +0.00(+3.10%)
May 21, 2024 0.1733 0.1849 0.1150 0.1257 322,112,992 -0.07(-36.83%)
May 20, 2024 0.2800 0.2800 0.1510 0.1990 749,028,544 +0.03(+16.37%)
May 17, 2024 0.4210 0.6000 0.1410 0.1710 1,735,175,936 -0.07(-28.75%)
May 16, 2024 0.0725 0.5300 0.0650 0.2400 3,092,257,536 +0.19(+419.48%)
May 15, 2024 0.0576 0.0580 0.0441 0.0462 513,545,888 -0.00(-2.94%)
May 14, 2024 0.0467 0.1050 0.0440 0.0476 386,351,424 +0.00(+3.93%)
May 13, 2024 0.0425 0.0481 0.0418 0.0458 13,077,011 +0.00(+6.76%)
May 10, 2024 0.0465 0.0465 0.0415 0.0429 15,653,469 -0.00(-8.72%)
May 09, 2024 0.0430 0.0475 0.0414 0.0470 11,281,332 +0.00(+9.81%)
May 08, 2024 0.0470 0.0470 0.0426 0.0428 12,218,155 -0.00(-8.55%)
May 07, 2024 0.0441 0.0488 0.0425 0.0468 17,468,262 +0.00(+4.93%)
May 06, 2024 0.0460 0.0465 0.0441 0.0446 7,257,165 -0.00(-5.31%)
May 03, 2024 0.0470 0.0520 0.0445 0.0471 16,830,648 +0.00(+0.21%)
May 02, 2024 0.0500 0.0529 0.0443 0.0470 19,169,276 -0.00(-3.69%)
May 01, 2024 0.0540 0.0569 0.0480 0.0488 10,451,782 -0.00(-2.20%)
Apr 30, 2024 0.0500 0.0517 0.0491 0.0499 5,692,487 -0.00(-1.19%)
Apr 29, 2024 0.0590 0.0590 0.0488 0.0505 11,753,800 -0.00(-0.79%)
Apr 26, 2024 0.0500 0.0552 0.0490 0.0509 4,772,980 +0.00(+1.80%)
Apr 25, 2024 0.0520 0.0520 0.0460 0.0500 3,300,202 +0.00(+4.38%)
Apr 24, 2024 0.0490 0.0495 0.0468 0.0479 2,147,511 -0.00(-2.24%)
Apr 23, 2024 0.0536 0.0536 0.0480 0.0490 3,335,105 -0.00(-4.85%)
Apr 22, 2024 0.0580 0.0580 0.0510 0.0515 3,665,105 -0.00(-7.21%)
Apr 19, 2024 0.0550 0.0641 0.0512 0.0555 13,823,278 +0.00(+6.73%)
Apr 18, 2024 0.0490 0.0580 0.0480 0.0520 4,786,675 +0.00(+6.12%)
Apr 17, 2024 0.0470 0.0490 0.0435 0.0490 4,881,241 +0.00(+2.08%)
Apr 16, 2024 0.0494 0.0494 0.0462 0.0480 2,080,096 -0.00(-2.83%)
Apr 15, 2024 0.0550 0.0560 0.0487 0.0494 3,384,184 -0.00(-9.02%)
Apr 12, 2024 0.0577 0.0577 0.0520 0.0543 2,649,796 -0.00(-1.27%)
Apr 11, 2024 0.0539 0.0578 0.0525 0.0550 1,384,597 +0.00(+2.80%)
Apr 10, 2024 0.0610 0.0610 0.0520 0.0535 4,039,466 -0.01(-12.30%)
Apr 09, 2024 0.0580 0.0649 0.0550 0.0610 6,545,755 +0.01(+10.91%)
Apr 08, 2024 0.0540 0.0555 0.0520 0.0550 2,199,257 +0.00(+3.38%)
Apr 05, 2024 0.0500 0.0532 0.0492 0.0532 2,709,921 +0.00(+8.79%)
Apr 04, 2024 0.0535 0.0535 0.0481 0.0489 2,648,032 -0.00(-1.21%)
Apr 03, 2024 0.0500 0.0515 0.0490 0.0495 5,248,981 +0.00(+1.02%)
Apr 02, 2024 0.0575 0.0575 0.0461 0.0490 8,190,537 -0.01(-14.78%)
Apr 01, 2024 0.0598 0.0625 0.0560 0.0575 11,365,807 -0.00(-4.01%)
Mar 28, 2024 0.0577 0.0620 0.0577 0.0599 10,847,132 +0.00(+2.39%)
Mar 27, 2024 0.0608 0.0608 0.0582 0.0585 2,713,741 -0.00(-4.10%)
Mar 26, 2024 0.0600 0.0612 0.0582 0.0610 2,898,871 +0.00(+1.67%)
Mar 25, 2024 0.0620 0.0620 0.0585 0.0600 1,490,368 +0.00(+0.84%)
Mar 22, 2024 0.0599 0.0611 0.0580 0.0595 1,519,745 -0.00(-0.50%)
Mar 21, 2024 0.0552 0.0624 0.0552 0.0598 1,723,274 -0.00(-2.76%)
Mar 20, 2024 0.0590 0.0620 0.0590 0.0615 2,192,272 +0.00(+6.03%)
Mar 19, 2024 0.0598 0.0618 0.0575 0.0580 1,401,856 -0.00(-2.68%)
Mar 18, 2024 0.0635 0.0635 0.0570 0.0596 3,456,915 -0.00(-3.25%)
Mar 15, 2024 0.0641 0.0680 0.0616 0.0616 3,433,798 -0.00(-6.81%)
Mar 14, 2024 0.0646 0.0690 0.0637 0.0661 2,301,165 +0.00(+0.30%)
Mar 13, 2024 0.0708 0.0717 0.0620 0.0659 3,996,099 -0.00(-0.90%)
Mar 12, 2024 0.0773 0.0792 0.0640 0.0665 10,589,911 -0.01(-16.56%)
Mar 11, 2024 0.0830 0.0850 0.0774 0.0797 1,924,091 -0.00(-5.12%)
Mar 08, 2024 0.0880 0.0880 0.0810 0.0840 1,318,867 -0.00(-1.18%)
Mar 07, 2024 0.0880 0.0880 0.0800 0.0850 1,849,243 -0.00(-0.58%)
Mar 06, 2024 0.0925 0.0929 0.0798 0.0855 5,875,137 -0.00(-3.93%)
Mar 05, 2024 0.0902 0.0950 0.0856 0.0890 4,560,746 -0.00(-2.20%)
Mar 04, 2024 0.0988 0.0988 0.0888 0.0910 2,503,980 -0.00(-3.19%)
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.