Crown Electrokinetics Corp (NQ: CRKN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.9400	0.9595	0.9218	0.9595	177,636	+0.00(+0.02%)
Oct 31, 2024	0.9000	0.9600	0.8623	0.9593	578,398	+0.07(+8.24%)
Oct 30, 2024	1.010	1.020	0.8038	0.8863	4,046,099	-0.13(-13.11%)
Oct 29, 2024	1.140	1.250	1.000	1.020	2,217,281	-0.07(-6.42%)
Oct 28, 2024	1.180	1.200	1.020	1.090	2,674,069	-0.12(-9.92%)
Oct 25, 2024	1.210	1.260	1.160	1.210	1,563,985	+0.02(+1.68%)
Oct 24, 2024	1.200	1.290	1.180	1.190	899,110	-0.01(-0.83%)
Oct 23, 2024	1.270	1.270	1.180	1.200	392,357	+0.03(+2.56%)
Oct 22, 2024	1.160	1.180	1.150	1.170	237,581	-0.01(-0.85%)
Oct 21, 2024	1.230	1.230	1.160	1.180	300,594	-0.03(-2.48%)
Oct 18, 2024	1.230	1.230	1.200	1.210	334,721	-0.01(-0.82%)
Oct 17, 2024	1.290	1.290	1.200	1.220	598,675	-0.12(-8.96%)
Oct 16, 2024	1.310	1.340	1.268	1.340	555,532	+0.00(+0.00%)
Oct 15, 2024	1.370	1.390	1.315	1.340	849,066	-0.06(-4.29%)
Oct 14, 2024	1.390	1.420	1.329	1.400	935,102	+0.05(+3.70%)
Oct 11, 2024	1.250	1.390	1.165	1.350	1,898,763	+0.07(+5.47%)
Oct 10, 2024	1.520	1.870	1.250	1.280	58,024,428	+0.11(+9.40%)
Oct 09, 2024	1.170	1.200	1.150	1.170	2,376,882	+0.01(+0.86%)
Oct 08, 2024	1.150	1.170	1.150	1.160	125,813	+0.02(+1.75%)
Oct 07, 2024	1.190	1.210	1.140	1.140	213,109	-0.05(-4.20%)
Oct 04, 2024	1.190	1.200	1.170	1.190	140,553	+0.01(+0.85%)
Oct 03, 2024	1.130	1.200	1.130	1.180	201,202	+0.03(+2.61%)
Oct 02, 2024	1.180	1.210	1.150	1.150	287,849	-0.06(-4.96%)
Oct 01, 2024	1.250	1.250	1.180	1.210	180,769	-0.02(-1.63%)
Sep 30, 2024	1.280	1.280	1.210	1.230	272,380	+0.00(+0.00%)
Sep 27, 2024	1.260	1.270	1.190	1.230	214,411	-0.02(-1.60%)
Sep 26, 2024	1.160	1.270	1.160	1.250	511,322	+0.05(+4.17%)
Sep 25, 2024	1.200	1.210	1.110	1.200	389,826	+0.02(+1.69%)
Sep 24, 2024	1.210	1.250	1.170	1.180	500,523	-0.01(-0.84%)
Sep 23, 2024	1.220	1.390	1.180	1.190	1,772,530	+0.00(+0.00%)
Sep 20, 2024	1.180	1.250	1.180	1.190	817,794	-0.05(-4.03%)
Sep 19, 2024	1.400	1.420	1.160	1.240	8,173,111	-0.02(-1.59%)
Sep 18, 2024	1.280	1.291	1.210	1.260	296,020	-0.02(-1.56%)
Sep 17, 2024	1.330	1.380	1.260	1.280	401,688	-0.08(-5.88%)
Sep 16, 2024	1.340	1.390	1.240	1.360	235,654	+0.03(+1.87%)
Sep 13, 2024	1.270	1.340	1.250	1.335	228,730	+0.09(+7.66%)
Sep 12, 2024	1.310	1.310	1.220	1.240	206,510	-0.05(-3.88%)
Sep 11, 2024	1.220	1.290	1.170	1.290	378,262	+0.07(+5.74%)
Sep 10, 2024	1.330	1.345	1.060	1.220	1,434,079	-0.27(-18.12%)
Sep 09, 2024	1.510	1.510	1.440	1.490	1,028,690	-0.01(-0.67%)
Sep 06, 2024	1.590	1.624	1.420	1.500	329,198	-0.11(-6.83%)
Sep 05, 2024	1.720	1.770	1.520	1.610	707,108	-0.10(-5.85%)
Sep 04, 2024	1.440	1.775	1.431	1.710	2,727,980	+0.25(+17.12%)

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.