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

Crown Electrokinetics Corp (NQ: CRKN )

0.1010 -0.0121 (-10.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 189.00 239.40 181.20 239.40 2,866 +48.60(+25.47%)
Dec 30, 2021 191.40 195.00 184.80 190.80 712 +6.60(+3.58%)
Dec 29, 2021 190.80 195.59 181.20 184.20 770 -10.20(-5.25%)
Dec 28, 2021 204.00 204.00 183.00 194.40 509 -6.60(-3.28%)
Dec 27, 2021 208.80 208.80 192.55 201.00 473 +7.80(+4.04%)
Dec 23, 2021 189.60 196.20 189.60 193.20 266 -1.20(-0.62%)
Dec 22, 2021 187.20 198.00 180.00 194.40 553 +1.20(+0.62%)
Dec 21, 2021 180.60 193.80 177.00 193.20 943 +10.80(+5.92%)
Dec 20, 2021 201.60 201.60 169.20 182.40 1,562 -19.80(-9.79%)
Dec 17, 2021 172.80 202.20 160.20 202.20 965 +34.80(+20.79%)
Dec 16, 2021 174.60 174.60 153.60 167.40 1,473 -3.60(-2.11%)
Dec 15, 2021 171.00 179.40 141.60 171.00 2,450 +0.00(+0.00%)
Dec 14, 2021 193.20 193.20 171.00 171.00 1,098 -22.20(-11.49%)
Dec 13, 2021 202.80 205.20 193.20 193.20 550 -6.60(-3.30%)
Dec 10, 2021 203.40 204.00 192.01 199.80 461 -3.60(-1.77%)
Dec 09, 2021 195.00 207.00 195.00 203.40 265 +4.85(+2.44%)
Dec 08, 2021 192.00 198.55 192.00 198.55 274 +7.75(+4.06%)
Dec 07, 2021 204.60 206.04 189.00 190.80 934 -13.80(-6.74%)
Dec 06, 2021 205.80 209.40 198.00 204.60 288 -2.70(-1.30%)
Dec 03, 2021 212.40 218.40 204.00 207.30 310 -8.70(-4.03%)
Dec 02, 2021 207.00 220.19 207.00 216.00 605 +10.80(+5.26%)
Dec 01, 2021 214.80 220.80 205.20 205.20 319 -9.00(-4.20%)
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%)
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.