Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Electrokinetics Corp (NQ: CRKN )

1.020 -0.070 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.140 1.250 1.000 1.020 2,217,281 -0.07(-6.42%)
Oct 28, 2024 1.180 1.200 1.020 1.090 2,674,069 -0.12(-9.92%)
Oct 25, 2024 1.210 1.260 1.160 1.210 1,563,985 +0.02(+1.68%)
Oct 24, 2024 1.200 1.290 1.180 1.190 899,110 -0.01(-0.83%)
Oct 23, 2024 1.270 1.270 1.180 1.200 392,358 +0.03(+2.56%)
Oct 22, 2024 1.160 1.180 1.150 1.170 237,581 -0.01(-0.85%)
Oct 21, 2024 1.230 1.230 1.160 1.180 300,594 -0.03(-2.48%)
Oct 18, 2024 1.230 1.230 1.200 1.210 334,721 -0.01(-0.82%)
Oct 17, 2024 1.290 1.290 1.200 1.220 598,675 -0.12(-8.96%)
Oct 16, 2024 1.310 1.340 1.268 1.340 555,532 +0.00(+0.00%)
Oct 15, 2024 1.370 1.390 1.315 1.340 849,066 -0.06(-4.29%)
Oct 14, 2024 1.390 1.420 1.329 1.400 935,102 +0.05(+3.70%)
Oct 11, 2024 1.250 1.390 1.165 1.350 1,898,763 +0.07(+5.47%)
Oct 10, 2024 1.520 1.870 1.250 1.280 58,024,428 +0.11(+9.40%)
Oct 09, 2024 1.170 1.200 1.150 1.170 2,376,882 +0.01(+0.86%)
Oct 08, 2024 1.150 1.170 1.150 1.160 125,813 +0.02(+1.75%)
Oct 07, 2024 1.190 1.210 1.140 1.140 213,109 -0.05(-4.20%)
Oct 04, 2024 1.190 1.200 1.170 1.190 144,175 +0.01(+0.85%)
Oct 03, 2024 1.130 1.200 1.130 1.180 201,202 +0.03(+2.61%)
Oct 02, 2024 1.180 1.210 1.150 1.150 287,849 -0.06(-4.96%)
Oct 01, 2024 1.250 1.250 1.180 1.210 180,769 -0.02(-1.63%)
Sep 30, 2024 1.280 1.280 1.210 1.230 272,380 +0.00(+0.00%)
Sep 27, 2024 1.260 1.270 1.190 1.230 214,411 -0.02(-1.60%)
Sep 26, 2024 1.160 1.270 1.160 1.250 511,322 +0.05(+4.17%)
Sep 25, 2024 1.200 1.210 1.110 1.200 389,826 +0.02(+1.69%)
Sep 24, 2024 1.210 1.250 1.170 1.180 500,523 -0.01(-0.84%)
Sep 23, 2024 1.220 1.390 1.180 1.190 1,772,530 +0.00(+0.00%)
Sep 20, 2024 1.180 1.250 1.180 1.190 817,794 -0.05(-4.03%)
Sep 19, 2024 1.400 1.420 1.160 1.240 8,173,111 -0.02(-1.59%)
Sep 18, 2024 1.280 1.291 1.210 1.260 296,020 -0.02(-1.56%)
Sep 17, 2024 1.330 1.380 1.260 1.280 401,688 -0.08(-5.88%)
Sep 16, 2024 1.340 1.390 1.240 1.360 235,654 +0.03(+1.87%)
Sep 13, 2024 1.270 1.340 1.250 1.335 228,730 +0.09(+7.66%)
Sep 12, 2024 1.310 1.310 1.220 1.240 206,510 -0.05(-3.88%)
Sep 11, 2024 1.220 1.290 1.170 1.290 378,262 +0.07(+5.74%)
Sep 10, 2024 1.330 1.345 1.060 1.220 1,434,079 -0.27(-18.12%)
Sep 09, 2024 1.510 1.510 1.440 1.490 1,028,690 -0.01(-0.67%)
Sep 06, 2024 1.590 1.624 1.420 1.500 329,198 -0.11(-6.83%)
Sep 05, 2024 1.720 1.770 1.520 1.610 707,108 -0.10(-5.85%)
Sep 04, 2024 1.440 1.775 1.431 1.710 2,727,980 +0.25(+17.12%)
Sep 03, 2024 1.400 1.460 1.310 1.460 433,796 +0.05(+3.55%)
Aug 30, 2024 1.520 1.560 1.400 1.410 638,250 -0.10(-6.93%)
Aug 29, 2024 1.730 1.730 1.510 1.515 760,314 -0.19(-10.88%)
Aug 28, 2024 1.900 1.900 1.700 1.700 576,022 -0.19(-10.05%)
Aug 27, 2024 2.050 2.050 1.860 1.890 734,524 -0.14(-6.90%)
Aug 26, 2024 2.000 2.170 1.890 2.030 1,282,187 +0.01(+0.50%)
Aug 23, 2024 2.270 2.350 1.810 2.020 6,253,868 -0.17(-7.76%)
Aug 22, 2024 1.790 2.950 1.740 2.190 17,675,166 +0.38(+20.99%)
Aug 21, 2024 1.770 1.890 1.760 1.810 451,002 +0.03(+1.69%)
Aug 20, 2024 1.790 1.804 1.700 1.780 164,676 +0.03(+1.71%)
Aug 19, 2024 1.870 1.890 1.730 1.750 248,222 -0.10(-5.41%)
Aug 16, 2024 1.840 1.970 1.840 1.850 309,369 -0.05(-2.63%)
Aug 15, 2024 1.830 1.900 1.730 1.900 270,369 +0.13(+7.34%)
Aug 14, 2024 2.060 2.100 1.700 1.770 584,457 -0.20(-10.15%)
Aug 13, 2024 2.020 2.100 1.910 1.970 493,982 -0.05(-2.48%)
Aug 12, 2024 2.080 2.140 1.920 2.020 316,305 +0.10(+5.21%)
Aug 09, 2024 2.050 2.060 1.920 1.920 271,130 -0.16(-7.69%)
Aug 08, 2024 1.930 2.170 1.930 2.080 222,162 +0.17(+8.90%)
Aug 07, 2024 2.210 2.290 1.910 1.910 182,341 -0.33(-14.73%)
Aug 06, 2024 2.110 2.240 2.110 2.240 201,788 +0.18(+8.74%)
Aug 05, 2024 1.980 2.150 1.900 2.060 216,123 -0.09(-4.41%)
Aug 02, 2024 2.240 2.307 2.150 2.155 277,110 -0.17(-7.11%)
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.