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

Crown Electrokinetics Corp. - Common Stock (NQ: CRKN )

6.630 +6.570 (+10950.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2025 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 (%)
Jan 30, 2025 7.510 7.550 6.210 6.630 1,142,572 +6.57(+10786.70%)
Jan 29, 2025 0.0600 0.0759 0.0600 0.0609 45,687,760 -0.01(-12.12%)
Jan 28, 2025 0.0748 0.0750 0.0670 0.0693 71,232,000 -0.02(-23.00%)
Jan 27, 2025 0.0951 0.0964 0.0875 0.0900 27,343,122 -0.01(-12.02%)
Jan 24, 2025 0.0955 0.1030 0.0934 0.1023 36,875,416 +0.01(+5.14%)
Jan 23, 2025 0.0991 0.1025 0.0910 0.0973 41,250,952 -0.01(-7.33%)
Jan 22, 2025 0.1011 0.1150 0.0910 0.1050 84,068,000 -0.01(-7.08%)
Jan 21, 2025 0.1300 0.1633 0.1060 0.1130 394,678,624 -0.01(-9.60%)
Jan 17, 2025 0.0792 0.1547 0.0792 0.1250 764,865,344 +0.05(+56.84%)
Jan 16, 2025 0.0730 0.0895 0.0706 0.0797 60,217,168 +0.00(+6.13%)
Jan 15, 2025 0.0650 0.0816 0.0650 0.0751 64,536,648 -0.01(-15.24%)
Jan 14, 2025 0.0912 0.0912 0.0809 0.0886 39,595,924 -0.00(-2.74%)
Jan 13, 2025 0.1100 0.1101 0.0842 0.0911 56,573,704 -0.01(-11.64%)
Jan 10, 2025 0.1137 0.1137 0.0940 0.1031 55,516,040 -0.02(-14.93%)
Jan 08, 2025 0.1215 0.1260 0.1112 0.1212 50,686,264 -0.01(-6.77%)
Jan 07, 2025 0.1492 0.1492 0.1235 0.1300 128,202,760 -0.00(-2.26%)
Jan 06, 2025 0.1330 0.1344 0.1249 0.1330 71,828,056 +0.00(+1.22%)
Jan 03, 2025 0.1327 0.1340 0.1250 0.1314 51,130,120 -0.01(-4.09%)
Jan 02, 2025 0.1426 0.1436 0.1296 0.1370 100,277,272 -0.01(-3.66%)
Dec 31, 2024 0.1422 0 +0.00(+2.52%)
Dec 30, 2024 0.1509 0.1650 0.1312 0.1387 89,146,944 -0.00(-3.01%)
Dec 27, 2024 0.1740 0.1750 0.1360 0.1430 95,708,808 +0.01(+8.58%)
Dec 26, 2024 0.1371 0.1458 0.1282 0.1317 46,156,640 +0.00(+1.39%)
Dec 24, 2024 0.1291 0.1430 0.1240 0.1299 9,704,410 -0.00(-0.61%)
Dec 23, 2024 0.1402 0.1577 0.1220 0.1307 27,364,784 -0.01(-6.38%)
Dec 20, 2024 0.1537 0.1537 0.1390 0.1396 11,263,469 -0.01(-7.43%)
Dec 19, 2024 0.1655 0.1799 0.1497 0.1508 9,878,612 -0.01(-7.60%)
Dec 18, 2024 0.1726 0.1734 0.1481 0.1632 11,379,308 -0.01(-5.39%)
Dec 17, 2024 0.1822 0.1972 0.1620 0.1725 16,409,623 -0.02(-12.53%)
Dec 16, 2024 0.1965 0.2175 0.1900 0.1972 8,301,686 -0.00(-1.40%)
Dec 13, 2024 0.2110 0.2175 0.1900 0.2000 10,432,492 -0.01(-5.66%)
Dec 12, 2024 0.2300 0.2300 0.2100 0.2120 8,232,596 -0.02(-8.23%)
Dec 11, 2024 0.2403 0.2403 0.2115 0.2310 9,070,039 -0.01(-4.43%)
Dec 10, 2024 0.2400 0.2463 0.2300 0.2417 9,049,237 -0.00(-0.94%)
Dec 09, 2024 0.2851 0.2890 0.2308 0.2440 35,078,380 -0.01(-2.05%)
Dec 06, 2024 0.2585 0.2900 0.2368 0.2491 28,149,494 +0.01(+4.62%)
Dec 05, 2024 0.2850 0.3208 0.2100 0.2381 33,773,416 -0.04(-15.02%)
Dec 04, 2024 0.2777 0.3838 0.2420 0.2802 59,685,456 -0.00(-1.34%)
Dec 03, 2024 0.2586 0.3090 0.2350 0.2840 35,666,640 +0.02(+6.77%)
Dec 02, 2024 0.2940 0.2970 0.2550 0.2660 15,693,987 -0.01(-5.00%)
Nov 29, 2024 0.3268 0.3550 0.2740 0.2800 29,005,986 +0.00(+0.32%)
Nov 27, 2024 0.3446 0.3562 0.2775 0.2791 29,134,020 -0.03(-9.38%)
Nov 26, 2024 0.4620 0.4700 0.2710 0.3080 15,883,340 -0.11(-27.19%)
Nov 25, 2024 0.6151 0.6200 0.3801 0.4230 12,666,287 -0.23(-35.68%)
Nov 22, 2024 0.8300 0.9400 0.6335 0.6576 10,459,950 -0.14(-17.59%)
Nov 21, 2024 0.9000 1.040 0.7900 0.7980 17,865,502 +0.01(+1.57%)
Nov 20, 2024 0.8025 0.8297 0.7700 0.7857 6,076,821 -0.04(-5.34%)
Nov 19, 2024 0.8500 0.8595 0.7900 0.8300 365,960 -0.02(-2.35%)
Nov 18, 2024 0.8900 0.8900 0.8310 0.8500 185,341 -0.03(-3.85%)
Nov 15, 2024 0.9100 0.9100 0.7113 0.8840 647,641 -0.04(-3.89%)
Nov 14, 2024 0.9602 0.9900 0.8510 0.9198 528,246 -0.04(-4.19%)
Nov 13, 2024 0.9200 0.9700 0.8900 0.9600 544,490 +0.05(+5.34%)
Nov 12, 2024 0.9700 0.9800 0.9000 0.9113 525,311 -0.06(-6.05%)
Nov 11, 2024 0.9400 0.9738 0.9160 0.9700 319,487 +0.02(+2.11%)
Nov 08, 2024 0.9442 0.9805 0.9300 0.9500 260,974 -0.02(-2.40%)
Nov 07, 2024 0.9989 1.020 0.9525 0.9734 253,027 -0.03(-2.55%)
Nov 06, 2024 0.9900 1.020 0.9588 0.9989 240,648 -0.02(-2.07%)
Nov 05, 2024 0.9500 1.020 0.9200 1.020 527,736 +0.06(+6.38%)
Nov 04, 2024 0.9450 0.9588 0.9000 0.9588 420,471 -0.00(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.