Financial News

Crown Electrokinetics Corp (NQ: CRKN )

2.020 -0.170 (-7.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.270 2.350 1.810 2.020 6,248,732 -0.17(-7.76%)
Aug 22, 2024 1.790 2.950 1.740 2.190 17,675,166 +0.38(+20.99%)
Aug 21, 2024 1.770 1.890 1.760 1.810 451,002 +0.03(+1.69%)
Aug 20, 2024 1.790 1.804 1.700 1.780 164,676 +0.03(+1.71%)
Aug 19, 2024 1.870 1.890 1.730 1.750 248,222 -0.10(-5.41%)
Aug 16, 2024 1.840 1.970 1.840 1.850 309,369 -0.05(-2.63%)
Aug 15, 2024 1.830 1.900 1.730 1.900 270,369 +0.13(+7.34%)
Aug 14, 2024 2.060 2.100 1.700 1.770 584,457 -0.20(-10.15%)
Aug 13, 2024 2.020 2.100 1.910 1.970 493,982 -0.05(-2.48%)
Aug 12, 2024 2.080 2.140 1.920 2.020 316,305 +0.10(+5.21%)
Aug 09, 2024 2.050 2.060 1.920 1.920 271,130 -0.16(-7.69%)
Aug 08, 2024 1.930 2.170 1.930 2.080 222,162 +0.17(+8.90%)
Aug 07, 2024 2.210 2.290 1.910 1.910 182,341 -0.33(-14.73%)
Aug 06, 2024 2.110 2.240 2.110 2.240 201,788 +0.18(+8.74%)
Aug 05, 2024 1.980 2.150 1.900 2.060 216,123 -0.09(-4.41%)
Aug 02, 2024 2.240 2.307 2.150 2.155 277,110 -0.17(-7.11%)
Aug 01, 2024 2.640 2.650 2.320 2.320 355,357 -0.33(-12.62%)
Jul 31, 2024 2.750 2.800 2.650 2.655 185,501 -0.08(-2.75%)
Jul 30, 2024 3.070 3.149 2.700 2.730 337,886 -0.36(-11.65%)
Jul 29, 2024 3.100 3.390 3.056 3.090 428,601 +0.10(+3.34%)
Jul 26, 2024 3.170 3.260 2.990 2.990 244,665 -0.19(-5.97%)
Jul 25, 2024 3.420 3.420 3.080 3.180 301,154 -0.19(-5.64%)
Jul 24, 2024 3.550 3.750 3.360 3.370 288,428 -0.21(-5.87%)
Jul 23, 2024 3.610 3.860 3.580 3.580 283,322 -0.12(-3.24%)
Jul 22, 2024 3.660 3.790 3.600 3.700 266,265 +0.17(+4.82%)
Jul 19, 2024 3.830 3.900 3.500 3.530 502,197 -0.44(-11.08%)
Jul 18, 2024 3.720 3.990 3.720 3.970 394,170 +0.26(+7.01%)
Jul 17, 2024 3.990 4.060 3.710 3.710 456,230 -0.48(-11.46%)
Jul 16, 2024 3.860 4.200 3.720 4.190 601,022 +0.36(+9.40%)
Jul 15, 2024 3.900 3.950 3.700 3.830 1,129,770 -0.06(-1.54%)
Jul 12, 2024 3.810 3.930 3.650 3.890 463,862 +0.07(+1.83%)
Jul 11, 2024 3.750 4.028 3.750 3.820 564,448 +0.08(+2.14%)
Jul 10, 2024 3.750 3.856 3.650 3.740 343,283 +0.04(+1.08%)
Jul 09, 2024 3.810 4.100 3.600 3.700 787,013 -0.10(-2.63%)
Jul 08, 2024 4.510 4.550 3.750 3.800 3,415,019 +0.06(+1.60%)
Jul 05, 2024 4.050 4.120 3.720 3.740 438,037 -0.38(-9.22%)
Jul 03, 2024 4.040 4.240 3.920 4.120 337,379 +0.10(+2.49%)
Jul 02, 2024 4.480 4.525 4.000 4.020 376,232 -0.80(-16.60%)
Jul 01, 2024 4.450 4.850 3.860 4.820 589,394 +0.36(+8.07%)
Jun 28, 2024 4.850 5.740 4.260 4.460 1,686,837 -0.57(-11.33%)
Jun 27, 2024 3.750 5.488 3.500 5.030 2,856,213 +1.31(+35.22%)
Jun 26, 2024 4.060 4.076 3.370 3.720 1,033,878 -0.26(-6.53%)
Jun 25, 2024 4.620 4.910 3.750 3.980 1,111,434 -1.77(-30.72%)
Jun 24, 2024 6.180 6.255 5.400 5.745 916,863 -0.42(-6.81%)
Jun 21, 2024 6.120 6.405 5.700 6.165 1,155,067 -1.33(-17.80%)
Jun 20, 2024 8.805 8.850 7.020 7.500 771,124 -1.08(-12.59%)
Jun 18, 2024 9.375 9.540 7.875 8.580 615,947 -1.33(-13.46%)
Jun 17, 2024 10.50 10.90 9.480 9.915 752,827 +1.15(+13.18%)
Jun 14, 2024 11.21 11.78 8.220 8.760 911,799 -2.34(-21.08%)
Jun 13, 2024 12.00 12.38 10.66 11.10 492,124 -1.70(-13.25%)
Jun 12, 2024 13.41 13.66 12.31 12.79 701,338 +0.13(+1.07%)
Jun 11, 2024 12.07 12.88 11.76 12.66 759,820 +0.42(+3.43%)
Jun 10, 2024 13.76 13.96 11.74 12.24 407,188 -1.29(-9.53%)
Jun 07, 2024 13.88 15.40 13.04 13.53 797,385 +0.42(+3.20%)
Jun 06, 2024 13.50 14.05 12.82 13.11 438,149 -1.95(-12.95%)
Jun 05, 2024 13.04 15.29 12.53 15.06 828,810 -0.62(-3.92%)
Jun 04, 2024 16.45 16.50 15.02 15.68 607,769 -2.01(-11.37%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback