Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Crown Electrokinetics Corporation | CRKN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0001 | 0.21% | 0.0471 | 19:58:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.047 | 0.0445 | 0.052 | 0.0471 | 0.047 |
CRKN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.05 | 0.059 | 0.0443 | 0.0488365 | 10,287,378 | -0.0029 | -5.80% |
| 1 Month | 0.05 | 0.0649 | 0.0435 | 0.0511846 | 5,589,242 | -0.0029 | -5.80% |
| 3 Months | 0.1176 | 0.135 | 0.0435 | 0.0630655 | 4,027,827 | -0.0705 | -59.95% |
| 6 Months | 0.2699 | 0.288 | 0.0435 | 0.1111183 | 3,710,748 | -0.2228 | -82.55% |
| 1 Year | 8.40 | 14.16 | 0.0435 | 3.37 | 5,056,683 | -8.35 | -99.44% |
| 3 Years | 249.00 | 291.00 | 0.0435 | 9.06 | 3,104,525 | -248.95 | -99.98% |
| 5 Years | 255.00 | 365.40 | 0.0435 | 10.39 | 2,859,256 | -254.95 | -99.98% |
CRKN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
