Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	0.0971	0.1009	0.0918	0.0940	2,107,239	-0.00(-4.95%)
Feb 29, 2024	0.1020	0.1020	0.0960	0.0989	1,148,611	-0.00(-1.00%)
Feb 28, 2024	0.0970	0.1020	0.0970	0.0999	923,921	-0.00(-0.10%)
Feb 27, 2024	0.1000	0.1030	0.0920	0.1000	2,713,619	-0.00(-0.99%)
Feb 26, 2024	0.0999	0.1015	0.0976	0.1010	757,510	+0.00(+0.50%)
Feb 23, 2024	0.1018	0.1018	0.0980	0.1005	1,084,949	-0.00(-1.47%)
Feb 22, 2024	0.0981	0.1037	0.0981	0.1020	1,276,187	+0.00(+2.00%)
Feb 21, 2024	0.1038	0.1046	0.0985	0.1000	6,347,629	-0.00(-1.86%)
Feb 20, 2024	0.1051	0.1051	0.0975	0.1019	1,188,588	+0.00(+1.29%)
Feb 16, 2024	0.1100	0.1100	0.0975	0.1006	2,182,261	-0.00(-3.82%)
Feb 15, 2024	0.1028	0.1080	0.1001	0.1046	1,288,779	-0.00(-0.38%)
Feb 14, 2024	0.1021	0.1090	0.1020	0.1050	1,045,950	+0.00(+3.96%)
Feb 13, 2024	0.1200	0.1200	0.0981	0.1010	3,157,613	-0.01(-12.93%)
Feb 12, 2024	0.1280	0.1280	0.1120	0.1160	2,756,686	-0.01(-8.52%)
Feb 09, 2024	0.1176	0.1350	0.1165	0.1268	2,318,546	+0.01(+7.73%)
Feb 08, 2024	0.1160	0.1178	0.1120	0.1177	507,126	+0.00(+3.98%)
Feb 07, 2024	0.1100	0.1158	0.1081	0.1132	704,647	+0.00(+0.53%)
Feb 06, 2024	0.1088	0.1150	0.1050	0.1126	1,480,166	-0.01(-5.30%)
Feb 05, 2024	0.1200	0.1229	0.1151	0.1189	1,007,926	-0.00(-3.33%)
Feb 02, 2024	0.1380	0.1380	0.1136	0.1230	2,574,477	-0.01(-7.52%)
Feb 01, 2024	0.1341	0.1347	0.1256	0.1330	1,406,776	+0.00(+1.53%)
Jan 31, 2024	0.1300	0.1360	0.1220	0.1310	2,339,771	+0.00(+3.15%)
Jan 30, 2024	0.1380	0.1390	0.1214	0.1270	5,495,335	-0.01(-10.37%)
Jan 29, 2024	0.1449	0.1449	0.1250	0.1417	5,074,547	-0.00(-2.21%)
Jan 26, 2024	0.1207	0.1490	0.1196	0.1449	18,499,500	+0.03(+27.55%)
Jan 25, 2024	0.1060	0.1200	0.1060	0.1136	4,718,703	+0.01(+6.87%)
Jan 24, 2024	0.1066	0.1107	0.1061	0.1063	830,116	-0.00(-3.36%)
Jan 23, 2024	0.1081	0.1129	0.1042	0.1100	1,113,469	+0.00(+1.29%)
Jan 22, 2024	0.1220	0.1220	0.1022	0.1086	2,450,120	-0.01(-9.50%)
Jan 19, 2024	0.1193	0.1225	0.1167	0.1200	894,340	+0.00(+0.00%)
Jan 18, 2024	0.1200	0.1234	0.1150	0.1200	1,079,407	-0.00(-1.15%)
Jan 17, 2024	0.1279	0.1279	0.1164	0.1214	2,121,329	-0.01(-5.60%)
Jan 16, 2024	0.1300	0.1304	0.1251	0.1286	627,854	-0.00(-1.83%)
Jan 12, 2024	0.1279	0.1336	0.1270	0.1310	2,247,540	+0.00(+1.95%)
Jan 11, 2024	0.1370	0.1370	0.1275	0.1285	2,033,231	-0.01(-6.20%)
Jan 10, 2024	0.1350	0.1391	0.1327	0.1370	869,021	+0.00(+1.03%)
Jan 09, 2024	0.1360	0.1365	0.1318	0.1356	833,329	-0.00(-1.17%)
Jan 08, 2024	0.1408	0.1408	0.1318	0.1372	1,722,742	+0.00(+0.96%)
Jan 05, 2024	0.1355	0.1441	0.1347	0.1359	1,363,943	-0.00(-2.93%)
Jan 04, 2024	0.1571	0.1585	0.1272	0.1400	5,145,365	-0.01(-5.41%)
Jan 03, 2024	0.1485	0.1510	0.1451	0.1480	552,562	-0.00(-3.01%)
Jan 02, 2024	0.1478	0.1531	0.1450	0.1526	675,695	+0.01(+3.46%)
Dec 29, 2023	0.1515	0.1545	0.1421	0.1475	1,547,464	-0.00(-2.90%)
Dec 28, 2023	0.1501	0.1549	0.1480	0.1519	994,395	+0.00(+1.33%)
Dec 27, 2023	0.1461	0.1582	0.1437	0.1499	1,956,196	+0.01(+4.53%)
Dec 26, 2023	0.1420	0.1530	0.1398	0.1434	1,259,202	+0.00(+0.28%)
Dec 22, 2023	0.1500	0.1510	0.1400	0.1430	1,226,451	-0.01(-4.67%)
Dec 21, 2023	0.1490	0.1560	0.1428	0.1500	1,238,831	-0.00(-1.06%)
Dec 20, 2023	0.1460	0.1630	0.1361	0.1516	3,636,252	+0.01(+4.55%)
Dec 19, 2023	0.1360	0.1464	0.1325	0.1450	1,195,693	+0.01(+6.30%)
Dec 18, 2023	0.1306	0.1379	0.1300	0.1364	1,416,070	+0.00(+0.37%)
Dec 15, 2023	0.1470	0.1470	0.1300	0.1359	1,564,414	-0.01(-5.89%)
Dec 14, 2023	0.1300	0.1480	0.1301	0.1444	3,329,870	+0.00(+1.69%)
Dec 13, 2023	0.1582	0.1620	0.1260	0.1420	11,064,349	+0.01(+11.29%)
Dec 12, 2023	0.1200	0.1349	0.1163	0.1276	2,179,944	+0.01(+5.45%)
Dec 11, 2023	0.1402	0.1438	0.1161	0.1210	4,621,051	-0.02(-16.09%)
Dec 08, 2023	0.1637	0.1648	0.1381	0.1442	4,780,747	-0.02(-11.53%)
Dec 07, 2023	0.1630	0.1650	0.1557	0.1630	2,244,806	-0.00(-1.81%)
Dec 06, 2023	0.1748	0.1748	0.1626	0.1660	3,232,127	-0.01(-5.68%)
Dec 05, 2023	0.1821	0.1887	0.1720	0.1760	3,643,122	-0.01(-6.73%)
Dec 04, 2023	0.1790	0.1900	0.1751	0.1887	5,855,259	+0.02(+10.61%)