CRKN Crown Electrokinetics Corporation

0.4757
-0.1153 (-19.51%)
After Hours
Last Updated: 17:44:16
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Crown Electrokinetics Corporation CRKN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1153 -19.51% 0.4757 17:44:16
Open Price Low Price High Price Close Price Prev Close
0.5203 0.47 0.5499 0.4819 0.591
more quote information »

CRKN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.68210.7750.470.66817531,311,197-0.2064-30.26%
1 Month1.221.410.470.96371542,407,697-0.7443-61.01%
3 Months7.4587.590.473.588,891,664-6.98-93.62%
6 Months8.8816.6620.476.749,599,428-8.40-94.64%
1 Year15.7836.000.479.127,024,494-15.30-96.99%
3 Years255.00365.400.4713.162,748,345-254.52-99.81%
5 Years255.00365.400.4713.162,748,345-254.52-99.81%

CRKN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2023 0.591 -0.1541 -20.68% 0.6875 0.698 0.568 1,139,214
Sep 26 2023 0.7451 0.1544 26.14% 0.5952 0.775 0.5841 2,991,947
Sep 25 2023 0.5907 0.0038 0.65% 0.5819 0.61 0.56 497,222
Sep 22 2023 0.5869 -0.0421 -6.69% 0.61 0.6279 0.5705 669,797
Sep 21 2023 0.629 -0.09 -12.52% 0.6821 0.6846 0.6105 1,257,807
Sep 20 2023 0.719 -0.033 -4.39% 0.748 0.7522 0.71 858,266
Sep 19 2023 0.752 -0.0823 -9.86% 0.7778 0.77797 0.736 1,162,303
Sep 18 2023 0.8343 0.0043 0.52% 0.8867 0.91 0.815 3,014,635
Sep 15 2023 0.83 0.0614 7.99% 0.7705 0.8736 0.7655 1,975,325
Sep 14 2023 0.7686 -0.0271 -3.41% 0.782 0.808 0.75 805,193
Sep 13 2023 0.7957 -0.0243 -2.96% 0.8123 0.84 0.7541 1,340,474
Sep 12 2023 0.82 0.0079 0.97% 0.7854 0.90 0.7611 1,334,657
Sep 11 2023 0.8121 0.022 2.78% 0.8283 0.831 0.732 4,583,001
Sep 08 2023 0.7901 -0.1099 -12.21% 0.8901 0.8901 0.7841 1,420,345
Sep 07 2023 0.90 -0.20 -18.18% 1.08 1.11 0.8701 2,399,728
Sep 06 2023 1.10 -0.11 -9.09% 1.15 1.18 1.08 2,510,155
Sep 05 2023 1.21 0.02 1.68% 1.36 1.41 1.20 13,060,848
Sep 01 2023 1.19 -0.04 -3.25% 1.20 1.34 1.17 2,516,037
Aug 31 2023 1.23 0.04 3.36% 1.22 1.35 1.17 2,209,284
Aug 30 2023 1.19 -0.02 -1.65% 1.30 1.30 1.16 2,062,730
Aug 29 2023 1.21 0.00 0.0% 1.23 1.28 1.12 3,554,705
Aug 28 2023 1.21 -0.12 -9.02% 1.29 1.29 1.155 1,303,837
See More Historical Prices ยป