ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.16
-0.57%
US Tech 100
18,244.00
0.38%
S&P 500
5,291.34
0.15%
US Dollar vs CAD
1.36845
0.06%
Bitcoin
70,898.95
0.39%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Crown Electrokinetics Corporation (CRKN)

  7. Crown Electrokinetics Corporation (CRKN) Historical

CRKN Crown Electrokinetics Corporation

0.1019
-0.0026 (-2.49%)
Pre Market
Last Updated: 04:24:01
Delayed by 15 minutes

CRKN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2024 0.1045 -0.0134 -11.37% 0.1097 0.11 0.1001 90,804,920
Jun 03 2024 0.1179 0.0179 17.90% 0.131 0.1378 0.106 295,735,349
May 31 2024 0.10 -0.0135 -11.89% 0.1177 0.1191 0.0975 150,152,379
May 30 2024 0.1135 0.0255 28.98% 0.0916 0.1163 0.0865 271,548,948
May 29 2024 0.088 -0.02 -18.52% 0.1006 0.1015 0.0817 124,140,400
May 28 2024 0.108 0.007 6.93% 0.1198 0.137 0.105 230,196,198
May 24 2024 0.101 -0.0121 -10.70% 0.1103 0.1137 0.0958 103,337,117
May 23 2024 0.1131 -0.0165 -12.73% 0.1411 0.145 0.108 156,198,225
May 22 2024 0.1296 0.0039 3.10% 0.111 0.1816 0.098 522,342,539
May 21 2024 0.1257 -0.0733 -36.83% 0.1733 0.1849 0.115 319,830,450
May 20 2024 0.199 0.028 16.37% 0.28 0.28 0.151 746,421,720
May 17 2024 0.171 -0.069 -28.75% 0.421 0.60 0.141 1,720,902,645
May 16 2024 0.24 0.1938 419.48% 0.0725 0.5161 0.065 -1,225,825,211
May 15 2024 0.0462 -0.0014 -2.94% 0.0576 0.058 0.0442 501,132,692
May 14 2024 0.0476 0.0018 3.93% 0.0467 0.105 0.044 382,900,764
May 13 2024 0.0458 0.0029 6.76% 0.0425 0.0481 0.0418 12,796,894
May 10 2024 0.0429 -0.0041 -8.72% 0.0465 0.0465 0.0415 15,146,968
May 09 2024 0.047 0.0042 9.81% 0.043 0.0475 0.0414 11,185,171
May 08 2024 0.0428 -0.004 -8.55% 0.047 0.047 0.0426 11,763,946
May 07 2024 0.0468 0.0022 4.93% 0.0441 0.0488 0.0425 17,453,758
May 06 2024 0.0446 -0.0025 -5.31% 0.046 0.0465 0.0441 7,203,131
May 03 2024 0.0471 0.0001 0.21% 0.047 0.052 0.0445 16,644,224
May 02 2024 0.047 -0.0018 -3.69% 0.05 0.0529 0.0443 18,946,174
May 01 2024 0.0488 -0.0011 -2.20% 0.054 0.0569 0.048 10,421,833
Apr 30 2024 0.0499 -0.0006 -1.19% 0.0505 0.0517 0.0491 5,691,145
Apr 29 2024 0.0505 -0.0004 -0.79% 0.059 0.059 0.0488 11,678,541
Apr 26 2024 0.0509 0.0009 1.80% 0.05 0.055199 0.049 4,699,198
Apr 25 2024 0.05 0.0021 4.38% 0.052 0.052 0.046 3,296,068
Apr 24 2024 0.0479 -0.0011 -2.24% 0.049 0.0495 0.0468 2,142,201
Apr 23 2024 0.049 -0.0025 -4.85% 0.0536 0.0536 0.048 3,324,756
Apr 22 2024 0.0515 -0.004 -7.21% 0.058 0.058 0.051 3,662,773
Apr 19 2024 0.0555 0.0035 6.73% 0.055 0.0641 0.0512 13,696,769
Apr 18 2024 0.052 0.003 6.12% 0.049 0.058 0.048 4,779,306
Apr 17 2024 0.049 0.001 2.08% 0.047 0.049 0.0435 4,852,890
Apr 16 2024 0.048 -0.0014 -2.83% 0.0494 0.0494 0.0462 2,075,589
Apr 15 2024 0.0494 -0.0049 -9.02% 0.055 0.056 0.0487 3,377,532
Apr 12 2024 0.0543 -0.0007 -1.27% 0.0577 0.0577 0.052 2,597,444
Apr 11 2024 0.055 0.0015 2.80% 0.0539 0.0578 0.0525 1,380,080
Apr 10 2024 0.0535 -0.0075 -12.30% 0.061 0.061 0.052006 3,991,576
Apr 09 2024 0.061 0.006 10.91% 0.058 0.0649 0.055 6,280,733
Apr 08 2024 0.055 0.0018 3.38% 0.054 0.056 0.052 2,198,197
Apr 05 2024 0.0532 0.0043 8.79% 0.05 0.0532 0.0492 2,692,040
Apr 04 2024 0.0489 -0.0006 -1.21% 0.0535 0.0535 0.0481 2,631,479
Apr 03 2024 0.0495 0.0005 1.02% 0.05 0.0515 0.049 5,229,749
Apr 02 2024 0.049 -0.0085 -14.78% 0.0575 0.0575 0.0461 8,171,311
Apr 01 2024 0.0575 -0.0024 -4.01% 0.0598 0.0625 0.056 11,285,163
Mar 28 2024 0.0599 0.0014 2.39% 0.0577 0.062 0.0577 8,885,728
Mar 27 2024 0.0585 -0.0025 -4.10% 0.0608 0.0608 0.0582 2,704,334
Mar 26 2024 0.061 0.001 1.67% 0.06 0.0612 0.0582 2,884,128
Mar 25 2024 0.06 0.0005 0.84% 0.062 0.062 0.0585 1,470,627
Mar 22 2024 0.0595 -0.0003 -0.50% 0.0599 0.0611 0.058 1,484,147
Mar 21 2024 0.0598 -0.0017 -2.76% 0.0552 0.0624 0.0552 1,703,174
Mar 20 2024 0.0615 0.0035 6.03% 0.059 0.062 0.059 2,190,828
Mar 19 2024 0.058 -0.0016 -2.68% 0.0598 0.0618 0.0575 1,391,884
Mar 18 2024 0.0596 -0.002 -3.25% 0.0635 0.0635 0.057 3,382,477
Mar 15 2024 0.0616 -0.0045 -6.81% 0.0641 0.068 0.0616 3,388,946
Mar 14 2024 0.0661 0.0002 0.30% 0.0646 0.069 0.0637 2,283,155
Mar 13 2024 0.0659 -0.0006 -0.90% 0.0708 0.0717 0.062 3,992,963
Mar 12 2024 0.0665 -0.0132 -16.56% 0.0773 0.0792 0.064 10,572,594
Mar 11 2024 0.0797 -0.0043 -5.12% 0.083 0.085 0.077399 1,913,132
Mar 08 2024 0.084 -0.001 -1.18% 0.088 0.088 0.081001 1,230,684
Mar 07 2024 0.085 -0.0005 -0.58% 0.088 0.088 0.08 1,849,278

Your Recent History

NASDAQ
CRKN
Crown Electrokinetics
LSE
0OFO
Ncc Ab
EU
IMWOD
AMUNDI MWOD INAV
AMEX
SCT
EU
C517S
C517S
NASDAQ
QOMOU
Qomolangma Acquisition
BIT
P1XGI3
NLBNPIT1XGI3 20240918 18...
COIN
STATKUST
STA TOKEN
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved