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 )

4.690 -0.330 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.960 4.979 4.616 4.690 153,653 -0.33(-6.57%)
Feb 13, 2025 5.280 5.320 4.720 5.020 183,806 -0.31(-5.82%)
Feb 12, 2025 5.530 5.609 5.230 5.330 121,568 -0.32(-5.66%)
Feb 11, 2025 5.830 5.840 5.420 5.650 156,409 -0.14(-2.42%)
Feb 10, 2025 6.080 6.151 5.550 5.790 183,467 -0.26(-4.30%)
Feb 07, 2025 6.550 6.550 6.000 6.050 166,925 -0.50(-7.63%)
Feb 06, 2025 6.650 7.340 6.260 6.550 502,383 -0.08(-1.21%)
Feb 05, 2025 6.500 6.790 6.010 6.630 248,258 +0.12(+1.84%)
Feb 04, 2025 6.370 7.380 6.220 6.510 451,540 -0.45(-6.47%)
Feb 03, 2025 5.820 7.500 5.510 6.960 788,264 +0.85(+13.91%)
Jan 31, 2025 6.240 6.310 5.690 6.110 624,348 -0.52(-7.84%)
Jan 30, 2025 7.510 7.550 6.210 6.630 1,142,572 -2.50(-27.42%)
Jan 29, 2025 9.000 11.38 9.000 9.135 304,585 -1.26(-12.12%)
Jan 28, 2025 11.22 11.25 10.05 10.39 474,880 -3.11(-23.00%)
Jan 27, 2025 14.27 14.46 13.12 13.50 182,287 -1.85(-12.02%)
Jan 24, 2025 14.32 15.45 14.01 15.35 245,836 +0.75(+5.14%)
Jan 23, 2025 14.87 15.38 13.65 14.60 275,006 -1.15(-7.33%)
Jan 22, 2025 15.16 17.25 13.65 15.75 560,453 -1.20(-7.08%)
Jan 21, 2025 19.50 24.50 15.90 16.95 2,631,190 -1.80(-9.60%)
Jan 17, 2025 11.88 23.20 11.88 18.75 5,099,102 +6.79(+56.84%)
Jan 16, 2025 10.95 13.43 10.59 11.96 401,447 +0.69(+6.13%)
Jan 15, 2025 9.750 12.24 9.750 11.27 430,244 -2.02(-15.24%)
Jan 14, 2025 13.68 13.68 12.13 13.29 263,972 -0.38(-2.74%)
Jan 13, 2025 16.50 16.52 12.63 13.66 377,158 -1.80(-11.64%)
Jan 10, 2025 17.05 17.05 14.10 15.46 370,106 -2.71(-14.93%)
Jan 08, 2025 18.23 18.90 16.68 18.18 337,908 -1.32(-6.77%)
Jan 07, 2025 22.38 22.38 18.52 19.50 854,685 -0.45(-2.26%)
Jan 06, 2025 19.95 20.16 18.73 19.95 478,853 +0.24(+1.22%)
Jan 03, 2025 19.91 20.10 18.75 19.71 340,867 -0.84(-4.09%)
Jan 02, 2025 21.39 21.54 19.44 20.55 668,515 -0.78(-3.66%)
Dec 31, 2024 21.33 0 +0.52(+2.52%)
Dec 30, 2024 22.64 24.75 19.68 20.80 594,312 -0.64(-3.01%)
Dec 27, 2024 26.10 26.25 20.40 21.45 638,058 +1.70(+8.58%)
Dec 26, 2024 20.57 21.87 19.23 19.75 307,710 +0.27(+1.39%)
Dec 24, 2024 19.36 21.45 18.60 19.48 64,696 -0.12(-0.61%)
Dec 23, 2024 21.03 23.66 18.30 19.61 182,431 -1.34(-6.38%)
Dec 20, 2024 23.05 23.05 20.85 20.94 75,089 -1.68(-7.43%)
Dec 19, 2024 24.82 26.98 22.45 22.62 65,857 -1.86(-7.60%)
Dec 18, 2024 25.89 26.01 22.21 24.48 75,862 -1.39(-5.39%)
Dec 17, 2024 27.33 29.58 24.30 25.88 109,397 -3.70(-12.53%)
Dec 16, 2024 29.48 32.62 28.50 29.58 55,344 -0.42(-1.40%)
Dec 13, 2024 31.65 32.62 28.50 30.00 69,549 -1.80(-5.66%)
Dec 12, 2024 34.50 34.50 31.50 31.80 54,883 -2.85(-8.23%)
Dec 11, 2024 36.05 36.05 31.73 34.65 60,466 -1.61(-4.43%)
Dec 10, 2024 36.00 36.95 34.50 36.26 60,328 -0.34(-0.94%)
Dec 09, 2024 42.77 43.35 34.62 36.60 233,855 -0.77(-2.05%)
Dec 06, 2024 38.77 43.50 35.52 37.37 187,663 +1.65(+4.62%)
Dec 05, 2024 42.75 48.12 31.50 35.72 225,156 -6.31(-15.02%)
Dec 04, 2024 41.66 57.57 36.30 42.03 397,903 -0.57(-1.34%)
Dec 03, 2024 38.79 46.35 35.25 42.60 237,777 +2.70(+6.77%)
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.