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

Crown Electrokinetics Corp (NQ: CRKN )

0.1710 -0.0690 (-28.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 211.80 218.40 200.41 214.20 611 -0.60(-0.28%)
Nov 29, 2021 210.60 216.60 210.00 214.80 538 +4.80(+2.29%)
Nov 26, 2021 204.60 212.40 201.00 210.00 296 +1.80(+0.86%)
Nov 24, 2021 199.20 218.40 199.20 208.20 920 +10.20(+5.15%)
Nov 23, 2021 200.40 207.60 185.10 198.00 1,735 -1.20(-0.60%)
Nov 22, 2021 217.20 229.19 198.00 199.20 1,412 -19.80(-9.04%)
Nov 19, 2021 211.80 237.60 201.60 219.00 822 +5.40(+2.53%)
Nov 18, 2021 217.80 219.00 193.20 213.60 1,545 -6.60(-3.00%)
Nov 17, 2021 215.40 222.65 209.40 220.20 167 +1.20(+0.55%)
Nov 16, 2021 226.80 233.39 205.80 219.00 1,437 -10.20(-4.45%)
Nov 15, 2021 237.60 241.79 225.00 229.20 1,021 -9.00(-3.78%)
Nov 12, 2021 224.40 246.59 211.50 238.20 1,027 +10.20(+4.47%)
Nov 11, 2021 233.40 239.39 211.80 228.00 1,148 -6.00(-2.56%)
Nov 10, 2021 239.40 234.00 803 -9.00(-3.70%)
Nov 09, 2021 241.20 252.00 240.00 243.00 1,008 +5.40(+2.27%)
Nov 08, 2021 249.00 268.90 230.40 237.60 3,238 -11.40(-4.58%)
Nov 05, 2021 247.80 250.24 236.41 249.00 621 +0.00(+0.00%)
Nov 04, 2021 246.60 252.00 243.00 249.00 440 -1.20(-0.48%)
Nov 03, 2021 252.00 252.00 244.81 250.20 692 +0.60(+0.24%)
Nov 02, 2021 245.40 251.99 237.00 249.60 816 +3.00(+1.22%)
Nov 01, 2021 239.40 255.00 234.60 246.60 1,611 +6.60(+2.75%)
Oct 29, 2021 232.20 241.20 226.20 240.00 779 +7.20(+3.09%)
Oct 28, 2021 237.60 251.40 225.00 232.80 1,904 -4.20(-1.77%)
Oct 27, 2021 221.40 246.00 225.90 237.00 1,111 +13.20(+5.90%)
Oct 26, 2021 220.20 223.80 434 +3.00(+1.36%)
Oct 25, 2021 234.00 234.00 217.49 220.80 880 -10.20(-4.42%)
Oct 22, 2021 229.80 232.42 220.80 231.00 1,748 -0.60(-0.26%)
Oct 21, 2021 228.60 232.80 225.00 231.60 307 +2.40(+1.05%)
Oct 20, 2021 226.20 234.00 222.00 229.20 1,125 +5.40(+2.41%)
Oct 19, 2021 224.40 235.80 216.61 223.80 882 -2.40(-1.06%)
Oct 18, 2021 228.60 233.60 223.80 226.20 411 -6.60(-2.84%)
Oct 15, 2021 238.80 240.90 225.00 232.80 947 -4.80(-2.02%)
Oct 14, 2021 243.00 243.00 235.80 237.60 1,128 -5.40(-2.22%)
Oct 13, 2021 246.00 246.00 226.20 243.00 987 +0.60(+0.25%)
Oct 12, 2021 241.20 249.90 241.20 242.40 404 +1.20(+0.50%)
Oct 11, 2021 247.20 252.00 237.60 241.20 799 -1.20(-0.50%)
Oct 08, 2021 258.00 260.07 237.00 242.40 1,271 -11.40(-4.49%)
Oct 07, 2021 247.20 257.21 237.19 253.80 1,173 +5.40(+2.17%)
Oct 06, 2021 225.00 256.20 219.60 248.40 6,493 +24.00(+10.70%)
Oct 05, 2021 231.60 236.70 219.00 224.40 792 -6.00(-2.60%)
Oct 04, 2021 240.00 244.22 228.60 230.40 1,330 -8.40(-3.52%)
Oct 01, 2021 242.40 248.07 228.00 238.80 4,549 -1.20(-0.50%)
Sep 30, 2021 210.60 260.40 200.40 240.00 16,666 +33.00(+15.94%)
Sep 29, 2021 220.20 243.00 200.40 207.00 7,918 -12.60(-5.74%)
Sep 28, 2021 219.60 247.80 214.80 219.60 16,144 +15.60(+7.65%)
Sep 27, 2021 217.20 217.20 200.40 204.00 816 -11.40(-5.29%)
Sep 24, 2021 208.80 235.19 207.00 215.40 2,134 +3.00(+1.41%)
Sep 23, 2021 198.60 215.33 195.60 212.40 2,763 +16.80(+8.59%)
Sep 22, 2021 187.80 204.00 183.00 195.60 1,121 +9.00(+4.82%)
Sep 21, 2021 186.00 193.80 183.60 186.60 989 -1.20(-0.64%)
Sep 20, 2021 194.40 194.40 181.80 187.80 1,006 -6.60(-3.40%)
Sep 17, 2021 183.00 194.40 180.60 194.40 977 +12.60(+6.93%)
Sep 16, 2021 179.40 184.80 173.40 181.80 428 +0.60(+0.33%)
Sep 15, 2021 180.00 186.00 179.27 181.20 454 -0.60(-0.33%)
Sep 14, 2021 181.80 183.00 179.40 181.80 692 +1.20(+0.66%)
Sep 13, 2021 180.00 182.40 177.17 180.60 634 +0.90(+0.50%)
Sep 10, 2021 180.60 183.00 178.80 179.70 595 -0.90(-0.50%)
Sep 09, 2021 184.80 187.19 178.91 180.60 549 -3.60(-1.95%)
Sep 08, 2021 185.40 187.20 178.80 184.20 1,100 -5.40(-2.85%)
Sep 07, 2021 192.00 193.79 185.40 189.60 565 +1.20(+0.64%)
Sep 03, 2021 187.20 189.60 183.45 188.40 641 +1.20(+0.64%)
Sep 02, 2021 191.40 191.40 185.40 187.20 612 -2.40(-1.27%)
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.