Skip to main content
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 (%)
May 28, 2021 255.00 264.08 249.00 260.40 1,617 +7.50(+2.97%)
May 27, 2021 248.40 255.00 246.98 252.90 403 +6.90(+2.80%)
May 26, 2021 240.00 254.39 240.00 246.00 1,478 +6.00(+2.50%)
May 25, 2021 225.00 243.60 213.00 240.00 1,444 +15.00(+6.67%)
May 24, 2021 243.60 248.77 224.40 225.00 862 -19.80(-8.09%)
May 21, 2021 229.80 249.60 227.27 244.80 1,382 +14.40(+6.25%)
May 20, 2021 213.60 230.40 213.60 230.40 628 +16.20(+7.56%)
May 19, 2021 216.00 222.00 210.00 214.20 1,473 -4.80(-2.19%)
May 18, 2021 217.20 226.50 217.20 219.00 240 +1.80(+0.83%)
May 17, 2021 222.00 222.00 216.00 217.20 497 -1.80(-0.82%)
May 14, 2021 223.80 228.60 217.20 219.00 772 -3.00(-1.35%)
May 13, 2021 226.20 235.10 218.40 222.00 2,411 -5.40(-2.37%)
May 12, 2021 234.00 238.20 224.70 227.40 1,748 -9.00(-3.81%)
May 11, 2021 231.00 240.00 228.00 236.40 949 -3.60(-1.50%)
May 10, 2021 253.20 263.99 240.00 240.00 763 -13.20(-5.21%)
May 07, 2021 249.00 253.20 244.80 253.20 547 +3.60(+1.44%)
May 06, 2021 256.80 264.00 244.80 249.60 547 -9.00(-3.48%)
May 05, 2021 265.80 270.99 253.80 258.60 1,243 -4.80(-1.82%)
May 04, 2021 235.20 264.00 231.60 263.40 1,960 +25.20(+10.58%)
May 03, 2021 249.00 253.20 234.00 238.20 399 -3.60(-1.49%)
Apr 30, 2021 244.20 249.00 237.66 241.80 388 -4.80(-1.95%)
Apr 29, 2021 247.80 262.79 237.00 246.60 585 +1.80(+0.74%)
Apr 28, 2021 258.00 261.00 243.33 244.80 1,281 -16.80(-6.42%)
Apr 27, 2021 234.60 268.20 226.80 261.60 3,158 +31.80(+13.84%)
Apr 26, 2021 208.20 232.38 204.01 229.80 2,106 +27.00(+13.31%)
Apr 23, 2021 199.80 210.00 198.00 202.80 1,440 -5.40(-2.59%)
Apr 22, 2021 213.00 220.80 198.61 208.20 1,341 -1.80(-0.86%)
Apr 21, 2021 193.20 219.60 189.00 210.00 1,981 +16.80(+8.70%)
Apr 20, 2021 210.00 210.00 192.00 193.20 1,246 -12.60(-6.12%)
Apr 19, 2021 210.60 215.40 193.20 205.80 2,399 -10.80(-4.99%)
Apr 16, 2021 219.00 231.60 213.00 216.60 2,168 -4.80(-2.17%)
Apr 15, 2021 229.20 237.90 219.60 221.40 1,853 -6.60(-2.89%)
Apr 14, 2021 228.00 238.80 220.80 228.00 728 -4.80(-2.06%)
Apr 13, 2021 232.80 239.40 213.00 232.80 2,192 +0.00(+0.00%)
Apr 12, 2021 255.60 255.60 228.00 232.80 1,893 -16.20(-6.51%)
Apr 09, 2021 247.20 260.40 240.60 249.00 1,496 -1.20(-0.48%)
Apr 08, 2021 255.00 257.40 246.00 250.20 417 -4.80(-1.88%)
Apr 07, 2021 256.20 265.80 246.60 255.00 1,414 -1.80(-0.70%)
Apr 06, 2021 253.20 272.40 252.06 256.80 837 -1.20(-0.47%)
Apr 05, 2021 276.60 282.00 255.00 258.00 1,719 -18.60(-6.72%)
Apr 01, 2021 260.40 281.36 260.40 276.60 2,655 +18.00(+6.96%)
Mar 31, 2021 253.20 264.00 253.20 258.60 845 +2.40(+0.94%)
Mar 30, 2021 270.00 270.00 252.00 256.20 822 -13.80(-5.11%)
Mar 29, 2021 280.20 285.00 261.00 270.00 659 +0.00(+0.00%)
Mar 26, 2021 273.00 284.54 267.00 270.00 1,615 +3.00(+1.12%)
Mar 25, 2021 276.00 277.20 258.00 267.00 2,288 -16.20(-5.72%)
Mar 24, 2021 281.40 295.75 276.00 283.20 2,520 +4.20(+1.51%)
Mar 23, 2021 287.40 308.40 277.20 279.00 3,762 -8.40(-2.92%)
Mar 22, 2021 301.80 315.00 287.40 287.40 2,057 -10.80(-3.62%)
Mar 19, 2021 288.60 319.80 288.60 298.20 7,596 +10.20(+3.54%)
Mar 18, 2021 295.80 309.00 287.40 288.00 2,494 +2.40(+0.84%)
Mar 17, 2021 288.00 309.60 277.80 285.60 3,547 -18.00(-5.93%)
Mar 16, 2021 325.20 327.60 292.80 303.60 3,003 -8.40(-2.69%)
Mar 15, 2021 330.00 330.00 297.60 312.00 5,532 -14.40(-4.41%)
Mar 12, 2021 291.60 333.00 276.60 326.40 8,138 +33.00(+11.25%)
Mar 11, 2021 273.00 300.00 273.00 293.40 3,520 +22.80(+8.43%)
Mar 10, 2021 258.53 274.50 252.56 270.60 4,145 +0.00(+0.00%)
Mar 09, 2021 272.40 274.20 247.20 270.60 3,101 +15.60(+6.12%)
Mar 08, 2021 256.20 269.39 236.40 255.00 1,398 +1.80(+0.71%)
Mar 05, 2021 243.00 272.40 229.20 253.20 2,226 +13.80(+5.76%)
Mar 04, 2021 259.80 276.59 231.00 239.40 3,607 -19.80(-7.64%)
Mar 03, 2021 271.20 285.60 253.20 259.20 2,263 -10.80(-4.00%)
Mar 02, 2021 291.00 291.60 267.00 270.00 3,381 -18.00(-6.25%)
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.