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

Crown Electrokinetics Corp (NQ: CRKN )

1.410 -0.100 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 2.640 2.650 2.320 2.320 355,357 -0.33(-12.62%)
Jul 31, 2024 2.750 2.800 2.650 2.655 185,501 -0.08(-2.75%)
Jul 30, 2024 3.070 3.149 2.700 2.730 337,886 -0.36(-11.65%)
Jul 29, 2024 3.100 3.390 3.056 3.090 428,601 +0.10(+3.34%)
Jul 26, 2024 3.170 3.260 2.990 2.990 244,665 -0.19(-5.97%)
Jul 25, 2024 3.420 3.420 3.080 3.180 301,154 -0.19(-5.64%)
Jul 24, 2024 3.550 3.750 3.360 3.370 288,428 -0.21(-5.87%)
Jul 23, 2024 3.610 3.860 3.580 3.580 283,322 -0.12(-3.24%)
Jul 22, 2024 3.660 3.790 3.600 3.700 266,265 +0.17(+4.82%)
Jul 19, 2024 3.830 3.900 3.500 3.530 502,197 -0.44(-11.08%)
Jul 18, 2024 3.720 3.990 3.720 3.970 394,170 +0.26(+7.01%)
Jul 17, 2024 3.990 4.060 3.710 3.710 456,230 -0.48(-11.46%)
Jul 16, 2024 3.860 4.200 3.720 4.190 601,022 +0.36(+9.40%)
Jul 15, 2024 3.900 3.950 3.700 3.830 1,129,770 -0.06(-1.54%)
Jul 12, 2024 3.810 3.930 3.650 3.890 463,862 +0.07(+1.83%)
Jul 11, 2024 3.750 4.028 3.750 3.820 564,448 +0.08(+2.14%)
Jul 10, 2024 3.750 3.856 3.650 3.740 343,283 +0.04(+1.08%)
Jul 09, 2024 3.810 4.100 3.600 3.700 787,013 -0.10(-2.63%)
Jul 08, 2024 4.510 4.550 3.750 3.800 3,415,019 +0.06(+1.60%)
Jul 05, 2024 4.050 4.120 3.720 3.740 438,037 -0.38(-9.22%)
Jul 03, 2024 4.040 4.240 3.920 4.120 337,379 +0.10(+2.49%)
Jul 02, 2024 4.480 4.525 4.000 4.020 376,232 -0.80(-16.60%)
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.