Crown Electrokinetics Corp (NQ: CRKN )

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%)
Apr 03, 2023	7.500	8.124	7.236	7.314	78,733	-1.30(-15.05%)
Mar 31, 2023	9.300	10.13	7.800	8.610	245,272	-1.61(-15.74%)
Mar 30, 2023	9.660	12.00	8.520	10.22	385,556	+1.76(+20.78%)
Mar 29, 2023	7.800	9.432	7.578	8.460	338,695	+0.76(+9.81%)
Mar 28, 2023	8.880	9.432	7.356	7.704	220,138	-1.18(-13.30%)
Mar 27, 2023	13.02	19.72	8.766	8.886	989,058	-0.56(-5.91%)
Mar 24, 2023	9.360	9.450	9.018	9.444	1,355	+0.04(+0.38%)
Mar 23, 2023	9.960	9.960	9.000	9.408	5,295	-0.55(-5.54%)
Mar 22, 2023	10.20	10.34	9.840	9.960	2,050	+0.17(+1.72%)
Mar 21, 2023	10.20	10.79	9.606	9.792	3,018	-0.14(-1.39%)
Mar 20, 2023	9.600	10.80	9.600	9.930	3,089	-0.27(-2.65%)
Mar 17, 2023	10.20	11.34	9.828	10.20	3,259	-0.51(-4.76%)
Mar 16, 2023	10.22	10.72	9.900	10.71	2,489	+0.98(+10.05%)
Mar 15, 2023	9.900	9.900	9.132	9.732	5,022	-0.50(-4.92%)
Mar 14, 2023	10.62	10.92	9.660	10.24	4,710	-0.37(-3.45%)
Mar 13, 2023	11.40	12.59	10.50	10.60	7,744	-1.40(-11.65%)
Mar 10, 2023	12.00	13.08	11.97	12.00	9,093	+0.60(+5.26%)
Mar 09, 2023	12.78	12.78	10.86	11.40	15,638	-1.36(-10.63%)
Mar 08, 2023	13.80	14.20	12.04	12.76	14,955	-1.46(-10.26%)
Mar 07, 2023	13.80	15.00	13.80	14.21	11,095	-0.19(-1.29%)
Mar 06, 2023	15.96	16.74	13.62	14.40	35,283	-0.91(-5.96%)
Mar 03, 2023	15.38	15.78	15.05	15.31	4,486	-0.55(-3.44%)
Mar 02, 2023	15.00	16.03	14.52	15.86	4,206	+1.01(+6.79%)
Mar 01, 2023	15.00	16.20	14.70	14.85	7,824	-0.49(-3.21%)
Feb 28, 2023	16.15	16.61	14.48	15.34	12,385	-0.71(-4.45%)
Feb 27, 2023	16.51	16.80	16.06	16.06	8,602	-0.44(-2.66%)
Feb 24, 2023	15.71	16.80	15.71	16.49	6,682	+0.29(+1.81%)
Feb 23, 2023	16.50	16.50	15.24	16.20	8,066	-0.08(-0.48%)
Feb 22, 2023	15.97	17.04	15.96	16.28	8,266	-0.19(-1.13%)
Feb 21, 2023	16.20	16.86	16.14	16.46	6,326	-0.71(-4.12%)
Feb 17, 2023	16.80	17.70	16.80	17.17	7,512	-0.64(-3.57%)
Feb 16, 2023	18.00	17.82	15.79	17.81	9,961	-0.01(-0.07%)
Feb 15, 2023	16.74	18.31	16.73	17.82	22,798	+1.08(+6.45%)
Feb 14, 2023	16.80	17.03	16.14	16.74	9,697	+0.24(+1.45%)
Feb 13, 2023	17.64	17.64	15.66	16.50	14,601	-1.20(-6.78%)
Feb 10, 2023	15.60	19.20	15.31	17.70	40,458	+2.10(+13.46%)
Feb 09, 2023	16.56	16.56	15.00	15.60	10,657	-0.60(-3.70%)
Feb 08, 2023	16.80	17.39	15.73	16.20	13,712	-1.50(-8.47%)
Feb 07, 2023	17.86	17.96	16.32	17.70	15,801	-0.40(-2.19%)
Feb 06, 2023	19.32	19.50	17.53	18.10	49,494	-2.45(-11.94%)
Feb 03, 2023	24.60	24.90	20.04	20.55	302,686	+1.35(+7.03%)
Feb 02, 2023	17.41	22.49	16.98	19.20	114,328	+2.22(+13.07%)