ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CRKN Crown Electrokinetics Corporation

0.0608
0.0023 (3.93%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Crown Electrokinetics Corporation CRKN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0023 3.93% 0.0608 19:59:39
Open Price Low Price High Price Close Price Prev Close
0.0577 0.0577 0.062 0.0599 0.0585
more quote information »

CRKN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.05520.06240.05520.05977992,049,2820.005610.14%
1 Month0.1020.1020.05520.07190592,932,350-0.0412-40.39%
3 Months0.15710.15850.05520.10401952,633,085-0.0963-61.30%
6 Months0.52030.54990.05520.16577912,847,897-0.4595-88.31%
1 Year8.8816.6620.05525.256,250,454-8.82-99.32%
3 Years280.20291.000.05529.882,915,955-280.14-99.98%
5 Years255.00365.400.055211.082,763,861-254.94-99.98%

CRKN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 06 2024 0.0855 -0.0035 -3.93% 0.0925 0.0929 0.0798 5,878,584
Mar 05 2024 0.089 -0.002 -2.20% 0.0902 0.095 0.0856 4,573,196
Mar 04 2024 0.091 -0.003 -3.19% 0.0988 0.0988 0.0888 2,504,080
Mar 01 2024 0.094 -0.0049 -4.95% 0.0971 0.1009 0.0918 2,095,570
Feb 29 2024 0.0989 -0.001 -1.00% 0.102 0.102 0.096 1,153,221
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock