Crown Electrokinetics Corp. (CRKN)
NASDAQ: CRKN · Real-Time Price · USD
1.250
+0.050 (4.17%)
At close: Sep 26, 2024, 4:00 PM
1.230
-0.020 (-1.60%)
After-hours: Sep 26, 2024, 5:57 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.20 | 1.21 | 1.11 | 1.20 | 1.20 | 1.69% | 391,601 |
| Sep 24, 2024 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -0.84% | 500,570 |
| Sep 23, 2024 | 1.22 | 1.39 | 1.18 | 1.19 | 1.19 | - | 1,773,443 |
| Sep 20, 2024 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 817,794 |
| Sep 19, 2024 | 1.40 | 1.42 | 1.16 | 1.24 | 1.24 | -1.59% | 8,191,151 |
| Sep 18, 2024 | 1.28 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 296,539 |
| Sep 17, 2024 | 1.33 | 1.38 | 1.26 | 1.28 | 1.28 | -5.88% | 403,487 |
| Sep 16, 2024 | 1.34 | 1.39 | 1.24 | 1.36 | 1.36 | 1.87% | 236,278 |
| Sep 13, 2024 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 7.66% | 228,730 |
| Sep 12, 2024 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 210,367 |
| Sep 11, 2024 | 1.22 | 1.29 | 1.17 | 1.29 | 1.29 | 5.74% | 378,844 |
| Sep 10, 2024 | 1.33 | 1.35 | 1.06 | 1.22 | 1.22 | -18.12% | 1,436,810 |
| Sep 9, 2024 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -0.67% | 1,035,271 |
| Sep 6, 2024 | 1.59 | 1.62 | 1.42 | 1.50 | 1.50 | -6.83% | 329,198 |
| Sep 5, 2024 | 1.72 | 1.77 | 1.52 | 1.61 | 1.61 | -5.85% | 708,562 |
| Sep 4, 2024 | 1.44 | 1.78 | 1.43 | 1.71 | 1.71 | 17.12% | 2,709,158 |
| Sep 3, 2024 | 1.40 | 1.46 | 1.31 | 1.46 | 1.46 | 3.55% | 436,438 |
| Aug 30, 2024 | 1.52 | 1.56 | 1.40 | 1.41 | 1.41 | -6.93% | 638,250 |
| Aug 29, 2024 | 1.73 | 1.73 | 1.51 | 1.52 | 1.52 | -10.88% | 762,906 |
| Aug 28, 2024 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -10.05% | 577,394 |
| Aug 27, 2024 | 2.05 | 2.05 | 1.86 | 1.89 | 1.89 | -6.90% | 736,605 |
| Aug 26, 2024 | 2.00 | 2.17 | 1.89 | 2.03 | 2.03 | 0.50% | 1,284,981 |
| Aug 23, 2024 | 2.27 | 2.35 | 1.81 | 2.02 | 2.02 | -7.76% | 6,253,856 |
| Aug 22, 2024 | 1.79 | 2.95 | 1.74 | 2.19 | 2.19 | 20.99% | 17,720,373 |
| Aug 21, 2024 | 1.77 | 1.89 | 1.76 | 1.81 | 1.81 | 1.69% | 451,378 |
| Aug 20, 2024 | 1.79 | 1.81 | 1.70 | 1.78 | 1.78 | 1.71% | 166,153 |
| Aug 19, 2024 | 1.87 | 1.89 | 1.73 | 1.75 | 1.75 | -5.41% | 249,069 |
| Aug 16, 2024 | 1.84 | 1.97 | 1.84 | 1.85 | 1.85 | -2.63% | 309,369 |
| Aug 15, 2024 | 1.83 | 1.90 | 1.73 | 1.90 | 1.90 | 7.34% | 271,581 |
| Aug 14, 2024 | 2.06 | 2.10 | 1.70 | 1.77 | 1.77 | -10.15% | 584,845 |
| Aug 13, 2024 | 2.02 | 2.10 | 1.91 | 1.97 | 1.97 | -2.48% | 495,508 |
| Aug 12, 2024 | 2.08 | 2.14 | 1.92 | 2.02 | 2.02 | 5.21% | 316,862 |
| Aug 9, 2024 | 2.05 | 2.06 | 1.92 | 1.92 | 1.92 | -7.69% | 271,130 |
| Aug 8, 2024 | 1.93 | 2.17 | 1.93 | 2.08 | 2.08 | 8.90% | 222,462 |
| Aug 7, 2024 | 2.21 | 2.29 | 1.91 | 1.91 | 1.91 | -14.73% | 183,591 |
| Aug 6, 2024 | 2.11 | 2.24 | 2.11 | 2.24 | 2.24 | 8.74% | 201,956 |
| Aug 5, 2024 | 1.98 | 2.15 | 1.90 | 2.06 | 2.06 | -4.41% | 217,554 |
| Aug 2, 2024 | 2.24 | 2.31 | 2.15 | 2.16 | 2.16 | -7.11% | 277,110 |
| Aug 1, 2024 | 2.64 | 2.65 | 2.32 | 2.32 | 2.32 | -12.62% | 358,503 |
| Jul 31, 2024 | 2.75 | 2.80 | 2.65 | 2.66 | 2.66 | -2.75% | 186,967 |
| Jul 30, 2024 | 3.07 | 3.15 | 2.70 | 2.73 | 2.73 | -11.65% | 339,769 |
| Jul 29, 2024 | 3.10 | 3.39 | 3.06 | 3.09 | 3.09 | 3.34% | 430,137 |
| Jul 26, 2024 | 3.17 | 3.26 | 2.99 | 2.99 | 2.99 | -5.97% | 244,665 |
| Jul 25, 2024 | 3.42 | 3.42 | 3.08 | 3.18 | 3.18 | -5.64% | 305,867 |
| Jul 24, 2024 | 3.55 | 3.75 | 3.36 | 3.37 | 3.37 | -5.87% | 294,367 |
| Jul 23, 2024 | 3.61 | 3.86 | 3.58 | 3.58 | 3.58 | -3.24% | 293,536 |
| Jul 22, 2024 | 3.66 | 3.79 | 3.60 | 3.70 | 3.70 | 4.82% | 266,483 |
| Jul 19, 2024 | 3.83 | 3.90 | 3.50 | 3.53 | 3.53 | -11.08% | 502,197 |
| Jul 18, 2024 | 3.72 | 3.99 | 3.72 | 3.97 | 3.97 | 7.01% | 395,886 |
| Jul 17, 2024 | 3.99 | 4.06 | 3.71 | 3.71 | 3.71 | -11.46% | 460,335 |
| Jul 16, 2024 | 3.86 | 4.20 | 3.72 | 4.19 | 4.19 | 9.40% | 606,544 |
| Jul 15, 2024 | 3.90 | 3.95 | 3.70 | 3.83 | 3.83 | -1.54% | 1,134,684 |
| Jul 12, 2024 | 3.81 | 3.93 | 3.65 | 3.89 | 3.89 | 1.83% | 463,862 |
| Jul 11, 2024 | 3.75 | 4.03 | 3.75 | 3.82 | 3.82 | 2.14% | 567,729 |
| Jul 10, 2024 | 3.75 | 3.86 | 3.65 | 3.74 | 3.74 | 1.08% | 356,470 |
| Jul 9, 2024 | 3.81 | 4.10 | 3.60 | 3.70 | 3.70 | -2.63% | 787,999 |
| Jul 8, 2024 | 4.51 | 4.55 | 3.75 | 3.80 | 3.80 | 1.60% | 3,426,911 |
| Jul 5, 2024 | 4.05 | 4.12 | 3.72 | 3.74 | 3.74 | -9.22% | 438,036 |
| Jul 3, 2024 | 4.04 | 4.24 | 3.92 | 4.12 | 4.12 | 2.49% | 337,379 |
| Jul 2, 2024 | 4.48 | 4.53 | 4.00 | 4.02 | 4.02 | -16.60% | 382,332 |
| Jul 1, 2024 | 4.45 | 4.85 | 3.86 | 4.82 | 4.82 | 8.07% | 597,267 |
| Jun 28, 2024 | 4.85 | 5.74 | 4.26 | 4.46 | 4.46 | -11.33% | 1,686,837 |
| Jun 27, 2024 | 3.75 | 5.49 | 3.50 | 5.03 | 5.03 | 35.22% | 2,874,848 |
| Jun 26, 2024 | 4.06 | 4.08 | 3.37 | 3.72 | 3.72 | -6.53% | 1,039,020 |
| Jun 25, 2024 | 4.62 | 4.91 | 3.75 | 3.98 | 3.98 | -30.72% | 1,090,166 |
| Jun 24, 2024 | 6.18 | 6.26 | 5.40 | 5.75 | 5.75 | -6.81% | 926,070 |
| Jun 21, 2024 | 6.12 | 6.41 | 5.70 | 6.17 | 6.17 | -17.80% | 1,155,067 |
| Jun 20, 2024 | 8.81 | 8.85 | 7.02 | 7.50 | 7.50 | -12.59% | 779,443 |
| Jun 18, 2024 | 9.38 | 9.54 | 7.88 | 8.58 | 8.58 | -13.46% | 615,947 |
| Jun 17, 2024 | 10.50 | 10.91 | 9.48 | 9.92 | 9.92 | 13.18% | 758,648 |
| Jun 14, 2024 | 11.21 | 11.78 | 8.22 | 8.76 | 8.76 | -21.08% | 911,799 |
| Jun 13, 2024 | 12.00 | 12.38 | 10.67 | 11.10 | 11.10 | -13.25% | 498,526 |
| Jun 12, 2024 | 13.41 | 13.67 | 12.32 | 12.80 | 12.80 | 1.07% | 706,832 |
| Jun 11, 2024 | 12.08 | 12.89 | 11.76 | 12.66 | 12.66 | 3.43% | 781,369 |
| Jun 10, 2024 | 13.76 | 13.97 | 11.75 | 12.24 | 12.24 | -9.53% | 416,234 |
| Jun 7, 2024 | 13.88 | 15.41 | 13.04 | 13.53 | 13.53 | 3.20% | 797,385 |
| Jun 6, 2024 | 13.13 | 14.06 | 12.83 | 13.11 | 13.11 | -12.95% | 538,238 |
| Jun 5, 2024 | 13.04 | 15.29 | 12.53 | 15.06 | 15.06 | -3.92% | 834,818 |
| Jun 4, 2024 | 16.46 | 16.50 | 15.02 | 15.68 | 15.68 | -11.37% | 614,723 |
| Jun 3, 2024 | 19.65 | 20.67 | 15.90 | 17.69 | 17.69 | 17.90% | 1,989,754 |
| May 31, 2024 | 17.66 | 17.87 | 14.63 | 15.00 | 15.00 | -11.89% | 1,034,198 |
| May 30, 2024 | 13.74 | 17.45 | 12.98 | 17.03 | 17.03 | 28.98% | 1,850,492 |
| May 29, 2024 | 15.09 | 15.23 | 12.26 | 13.20 | 13.20 | -18.52% | 840,504 |
| May 28, 2024 | 17.97 | 20.55 | 15.75 | 16.20 | 16.20 | 6.93% | 1,627,353 |
| May 24, 2024 | 16.55 | 17.06 | 14.37 | 15.15 | 15.15 | -10.70% | 703,715 |
| May 23, 2024 | 21.17 | 21.75 | 16.20 | 16.97 | 16.97 | -12.73% | 1,054,850 |
| May 22, 2024 | 16.65 | 27.24 | 14.70 | 19.44 | 19.44 | 3.10% | 3,540,785 |
| May 21, 2024 | 26.00 | 27.74 | 17.25 | 18.86 | 18.86 | -36.83% | 2,158,078 |
| May 20, 2024 | 42.00 | 42.00 | 22.65 | 29.85 | 29.85 | 16.37% | 5,011,962 |
| May 17, 2024 | 63.15 | 90.00 | 21.15 | 25.65 | 25.65 | -28.75% | 11,567,834 |
| May 16, 2024 | 10.88 | 79.50 | 9.75 | 36.00 | 36.00 | 419.48% | 20,774,436 |
| May 15, 2024 | 8.64 | 8.70 | 6.62 | 6.93 | 6.93 | -2.94% | 3,490,732 |
| May 14, 2024 | 7.01 | 15.75 | 6.60 | 7.14 | 7.14 | 3.93% | 2,600,035 |
| May 13, 2024 | 6.38 | 7.22 | 6.27 | 6.87 | 6.87 | 6.76% | 87,642 |
| May 10, 2024 | 6.98 | 6.98 | 6.23 | 6.44 | 6.44 | -8.72% | 104,356 |
| May 9, 2024 | 6.45 | 7.13 | 6.21 | 7.05 | 7.05 | 9.81% | 76,104 |
| May 8, 2024 | 7.05 | 7.05 | 6.39 | 6.42 | 6.42 | -8.55% | 82,603 |
| May 7, 2024 | 6.62 | 7.32 | 6.38 | 7.02 | 7.02 | 4.93% | 116,724 |
| May 6, 2024 | 6.90 | 6.98 | 6.62 | 6.69 | 6.69 | -5.31% | 48,556 |
| May 3, 2024 | 7.05 | 7.80 | 6.68 | 7.07 | 7.07 | 0.21% | 112,204 |