Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Electrokinetics Corp (NQ: CRKN )

0.0809 -0.0007 (-0.86%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 11, 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 (%)
May 31, 2023 9.150 9.198 8.580 8.814 33,035 -0.49(-5.23%)
May 30, 2023 9.150 9.552 8.760 9.300 39,583 +0.15(+1.64%)
May 26, 2023 9.210 9.540 9.060 9.150 26,880 -0.45(-4.69%)
May 25, 2023 9.600 9.840 9.000 9.600 50,574 +0.21(+2.24%)
May 24, 2023 9.000 9.534 8.706 9.390 58,137 +0.09(+0.97%)
May 23, 2023 9.276 9.894 8.706 9.300 48,336 +0.00(+0.00%)
May 22, 2023 10.08 10.19 9.000 9.300 54,503 -0.90(-8.82%)
May 19, 2023 11.34 11.34 10.13 10.20 49,847 -0.84(-7.61%)
May 18, 2023 11.88 11.99 10.50 11.04 45,963 -1.02(-8.46%)
May 17, 2023 12.00 12.54 11.23 12.06 92,913 +1.13(+10.32%)
May 16, 2023 10.20 11.34 9.900 10.93 95,649 -2.03(-15.65%)
May 15, 2023 11.83 14.16 11.16 12.96 237,657 +1.30(+11.17%)
May 12, 2023 11.55 11.98 10.32 11.66 110,758 +0.48(+4.29%)
May 11, 2023 10.22 11.40 9.780 11.18 116,795 +0.84(+8.13%)
May 10, 2023 11.29 11.78 9.906 10.34 231,722 +0.80(+8.36%)
May 09, 2023 9.000 10.40 8.220 9.540 208,781 +0.77(+8.76%)
May 08, 2023 8.610 9.240 7.500 8.772 397,932 +2.18(+33.03%)
May 05, 2023 7.452 7.650 6.072 6.594 155,917 -0.94(-12.43%)
May 04, 2023 8.400 8.814 7.206 7.530 67,144 -1.13(-13.09%)
May 03, 2023 8.400 9.174 8.280 8.664 51,148 +0.13(+1.48%)
May 02, 2023 9.000 9.300 8.160 8.538 45,365 -0.86(-9.13%)
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.