Crown Electrokinetics Corporation (CRKN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0891 | -22.4556701031 | 4.85 | 5.74 | 3.72 | 745775 | 4.43725361 | CS |
| 4 | 3.6679 | 3943.97849462 | 0.093 | 5.74 | 0.036 | 67959856 | 0.09205529 | CS |
| 12 | 3.7032 | 6418.02426343 | 0.0577 | 5.74 | 0.036 | 180067147 | 0.15786511 | CS |
| 26 | 3.6254 | 2675.57195572 | 0.1355 | 5.74 | 0.036 | 84380127 | 0.15657999 | CS |
| 52 | -3.9491 | -51.2204928664 | 7.71 | 7.71 | 0.036 | 44583024 | 0.31515174 | CS |
| 156 | -256.0391 | -98.5523864511 | 259.8 | 268.896 | 0.036 | 16566776 | 1.74390316 | CS |
| 260 | -251.2391 | -98.5251372549 | 255 | 365.4 | 0.036 | 14440948 | 2.06052554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 3.74 | -0.38 | -9.22 | 4.0599999 | 4.1199 | 3.72 | 434074 |
| 1720040640 | 4.12 | 0.1 | 2.49 | 4.04 | 4.2398999 | 3.92 | 337379 |
| 1719959700 | 4.0199999 | -0.8 | -16.60 | 4.48 | 4.525 | 4 | 374493 |
| 1719873300 | 4.82 | -0.21 | -4.17 | 4.45 | 4.85 | 3.8601 | 587864 |
| 1719614100 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1719527700 | 5.03 | 1.31 | 35.22 | 3.75 | 5.4884 | 3.5 | 2849498 |
| 1719441300 | 3.72 | -0.26 | -6.53 | 4.05 | 4.0761 | 3.37 | 1031418 |
| 1719354900 | 3.98 | 3.94 | 10,291.64 | 4.62 | 4.91 | 3.75 | 1108291 |
| 1719268500 | 0.0383 | -0.0028 | -6.81 | 0.0412 | 0.0417 | 0.036 | 136357642 |
| 1719009300 | 0.0411 | -0.0089 | -17.80 | 0.0408 | 0.0427 | 0.038 | 170363297 |
| 1718922900 | 0.05 | -0.0072 | -12.59 | 0.0587 | 0.059 | 0.0468 | 115165763 |
| 1718750100 | 0.0572 | -0.0089 | -13.46 | 0.0625 | 0.0636 | 0.0525 | 90289730 |
| 1718663700 | 0.0661 | 0.0077 | 13.18 | 0.07 | 0.0727 | 0.0632 | 112511171 |
| 1718404500 | 0.0584 | -0.0156 | -21.08 | 0.0747 | 0.0785 | 0.0548 | 134209964 |
| 1718318100 | 0.074 | -0.0113 | -13.25 | 0.08 | 0.0825 | 0.0711 | 73309153 |
| 1718231700 | 0.0853 | 0.0009 | 1.07 | 0.0893999 | 0.0911 | 0.0821 | 103589991 |
| 1718145300 | 0.0844 | 0.0028 | 3.43 | 0.0805 | 0.0859 | 0.0784 | 111482384 |
| 1718058900 | 0.0816 | -0.0086 | -9.53 | 0.0917 | 0.0931 | 0.0783 | 59981960 |
| 1717799700 | 0.0902 | 0.0028 | 3.20 | 0.0925 | 0.1027 | 0.0869 | 118353455 |
| 1717713300 | 0.0874 | -0.013 | -12.95 | 0.0875 | 0.0937 | 0.0855 | 59153806 |
| 1717626900 | 0.1004 | -0.0041 | -3.92 | 0.0869 | 0.1019 | 0.0835 | 123750874 |
| 1717540500 | 0.1045 | -0.0134 | -11.37 | 0.1097 | 0.11 | 0.1001 | 90804920 |
| 1717454100 | 0.1179 | 0.0179 | 17.90 | 0.131 | 0.1378 | 0.106 | 295735349 |
| 1717194900 | 0.1 | -0.0135 | -11.89 | 0.1177 | 0.1191 | 0.0975 | 150152379 |
| 1717108500 | 0.1135 | 0.0255 | 28.98 | 0.0916 | 0.1163 | 0.0864999 | 271548948 |
| 1717022100 | 0.088 | -0.02 | -18.52 | 0.1006 | 0.1015 | 0.0817 | 124140400 |
| 1716935700 | 0.108 | 0.007 | 6.93 | 0.1198 | 0.137 | 0.105 | 230196198 |
| 1716590100 | 0.101 | -0.0121 | -10.70 | 0.1103 | 0.1137 | 0.0958 | 103337117 |
| 1716503700 | 0.1131 | -0.0165 | -12.73 | 0.1411 | 0.145 | 0.108 | 156198225 |
| 1716417300 | 0.1296 | 0.0039 | 3.10 | 0.111 | 0.1816 | 0.098 | 522342539 |
| 1716330900 | 0.1257 | -0.0733 | -36.83 | 0.1733 | 0.1849 | 0.115 | 319830450 |
| 1716244500 | 0.199 | 0.028 | 16.37 | 0.28 | 0.28 | 0.151 | 746421720 |
| 1715985300 | 0.171 | -0.069 | -28.75 | 0.421 | 0.6 | 0.1409999 | 1720902645 |
| 1715898900 | 0.24 | 0.1938 | 419.48 | 0.0725 | 0.5161 | 0.065 | -1225825211 |
| 1715812500 | 0.0462 | -0.0014 | -2.94 | 0.0576 | 0.058 | 0.0442 | 501132692 |
| 1715726100 | 0.0476 | 0.0018 | 3.93 | 0.0467 | 0.105 | 0.044 | 382900764 |
| 1715639700 | 0.0458 | 0.0029 | 6.76 | 0.0425 | 0.0480999 | 0.0417999 | 12796894 |
| 1715380500 | 0.0429 | -0.0041 | -8.72 | 0.0465 | 0.0465 | 0.0415 | 15146968 |
| 1715294100 | 0.047 | 0.0042 | 9.81 | 0.0429999 | 0.0475 | 0.0414 | 11185171 |
| 1715207700 | 0.0428 | -0.004 | -8.55 | 0.047 | 0.047 | 0.0426 | 11763946 |
| 1715121300 | 0.0468 | 0.0022 | 4.93 | 0.0441 | 0.0488 | 0.0425 | 17453758 |
| 1715034900 | 0.0446 | -0.0025 | -5.31 | 0.046 | 0.0465 | 0.0441 | 7203131 |
| 1714775700 | 0.0471 | 0.0001 | 0.21 | 0.047 | 0.052 | 0.0445 | 16644224 |
| 1714689300 | 0.047 | -0.0018 | -3.69 | 0.05 | 0.0529 | 0.0443 | 18946174 |
| 1714602900 | 0.0488 | -0.0011 | -2.20 | 0.054 | 0.0569 | 0.048 | 10421833 |
| 1714516500 | 0.0499 | -0.0006 | -1.19 | 0.0505 | 0.0517 | 0.0491 | 5691145 |
| 1714430100 | 0.0505 | -0.0004 | -0.79 | 0.059 | 0.059 | 0.0488 | 11678541 |
| 1714170900 | 0.0509 | 0.0009 | 1.80 | 0.05 | 0.055199 | 0.049 | 4699198 |
| 1714084500 | 0.05 | 0.0021 | 4.38 | 0.052 | 0.052 | 0.046 | 3296068 |
| 1713998100 | 0.0479 | -0.0011 | -2.24 | 0.049 | 0.0495 | 0.0468 | 2142201 |
| 1713911700 | 0.049 | -0.0025 | -4.85 | 0.0536 | 0.0536 | 0.048 | 3324756 |
| 1713825300 | 0.0515 | -0.004 | -7.21 | 0.058 | 0.058 | 0.0509999 | 3662773 |
| 1713566100 | 0.0555 | 0.0035 | 6.73 | 0.055 | 0.0641 | 0.0512 | 13696769 |
| 1713479700 | 0.052 | 0.003 | 6.12 | 0.049 | 0.058 | 0.048 | 4779306 |
| 1713393300 | 0.049 | 0.001 | 2.08 | 0.047 | 0.049 | 0.0434999 | 4852890 |
| 1713306900 | 0.048 | -0.0014 | -2.83 | 0.0494 | 0.0494 | 0.0462 | 2075589 |
| 1713220500 | 0.0494 | -0.0049 | -9.02 | 0.055 | 0.056 | 0.0487 | 3377532 |
| 1712961300 | 0.0543 | -0.0007 | -1.27 | 0.0577 | 0.0577 | 0.052 | 2597444 |
| 1712874900 | 0.055 | 0.0015 | 2.80 | 0.0539 | 0.0578 | 0.0525 | 1380080 |
| 1712788500 | 0.0535 | -0.0075 | -12.30 | 0.061 | 0.061 | 0.0520059 | 3991576 |
| 1712702100 | 0.061 | 0.006 | 10.91 | 0.058 | 0.0649 | 0.055 | 6280733 |
| 1712615700 | 0.055 | 0.0018 | 3.38 | 0.054 | 0.056 | 0.052 | 2198197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
