ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Crown Electrokinetics Corporation

Crown Electrokinetics Corporation (CRKN)

4.69
-0.33
(-6.57%)
Closed February 16 4:00PM
4.68
-0.01
(-0.21%)
After Hours: 7:58PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.87-28.54961832066.556.554.651624435.57109927CS
44.60085809.090909090.07927.550.06784361900.13466967CS
123.853465.9008464330.8277.550.06578290410.14927978CS
262.62127.1844660192.067.550.06264928520.20506521CS
52-10.635-69.441723800215.315900.065507670517.44195324CS
156-18445.32-99.974634146318450190800.0621062808184.34232958CS
260-38245.32-99.987764705938250548100.0615565948246.51319166CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17395761004.69-0.33-6.574.964.9794.6156151051
17394897005.0199999-0.31-5.825.285.324.72185374
17394033005.33-0.32-5.665.535.60895.23121895
17393169005.65-0.14-2.425.835.845.42156409
17392305005.79-0.26-4.306.086.1515.55183489
17389713006.05-0.5-7.636.556.556165048
17388849006.55-0.08-1.216.657.33996.26502459
17387985006.630.121.846.56.78996.01248767
17387121006.51-0.45-6.476.377.37996.22451586
17386257006.960.8513.915.857.55.5101788563
17383665006.11-0.52-7.846.286.30999995.69613552
17382801006.636.5710,786.707.517.556.211132208
17381937000.0609-0.0084-12.120.06250.075890.0646323261
17381073000.0693-0.0207-23.000.07480.0750.06770949125
17380209000.09-0.0123-12.020.09510.09640.087527120747
17377617000.1023-0.0027-2.570.09550.1030.093436374246
17376753000.10500.000.1050.1050.1050
17375889000.105-0.008-7.080.10110.1150.09176710729
17375025000.113-0.012-9.600.1290.16330.106391482760
17371569000.1250.045300156.840.07920.15470.0792758341194
17370705000.07969990.00459996.130.0730.08950.070660362338
17369841000.0751-0.0135-15.240.0650.08160.06564591797
17368977000.0886-0.0025-2.740.09120.09120.080941082064
17368113000.0911-0.012-11.640.11010.11010.084256629940
17365521000.1031-0.0181-14.930.11370.11370.09454258367
17363793000.1212-0.0088-6.770.12150.1260.111250075509
17362929000.13-0.003-2.260.14920.14920.127128917813
17362065000.1330.00161.220.13080.13440.124976321018
17359473000.1314-0.0056-4.090.13350.1340.12550083606
17358609000.137-0.0052-3.660.14260.14360.1296100838348
17356881000.14220.00352.520.21490.230.136400743252
17356017000.1387-0.0043-3.010.15090.1650.131293217498
17353425000.14299990.01129998.580.17399990.1750.13694049042
17352561000.13170.00180011.390.13710.14580.128250478056
17350778400.1298999-0.0008-0.610.12910.14299990.1249704408
17349969000.1307-0.0089-6.380.14020.15770.12227454792
17347377000.1396-0.012-7.920.15370.15370.13911156253
17346513000.1516-0.0116-7.110.16550.17990.14910318846
17345649000.1632-0.0093-5.390.17270.17340.148111402779
17344785000.1724999-0.0247-12.530.18220.19719990.16216419711
17343921000.1971999-0.0028-1.400.19650.21750.198579768
17341329000.2-0.012-5.660.2110.21750.1910367322
17340465000.212-0.019-8.230.230.230.218236090
17339601000.231-0.0107-4.430.24030.24030.21159096372
17338737000.2417-0.0023-0.940.240.24630.239074730
17337873000.244-0.0051-2.050.28510.2890.230835208952
17335281000.24910.0114.620.25850.290.236828000032
17334417000.2381-0.0421-15.020.28499990.32079990.2133881877
17333553000.2802-0.0038-1.340.27770.38379990.24259724251
17332689000.28399990.01799996.770.25860.3090.23535690941
17331825000.266-0.014-5.000.28499990.2970.25515747683
17329178400.280.00090.320.32680.3550.27429005973
17327505000.2791-0.0289-9.380.34460.35620.277528665314
17326641000.308-0.115-27.190.4620.470.27115905857
17325777000.423-0.2346-35.680.61510.620.380112619810
17323185000.6576-0.1404-17.590.8270.9400120.633499910417719
17322321000.7980.0123231.570.91.040.7917877102
17321457000.785677-0.044323-5.340.80250.82970.776447167
17320593000.83-0.02-2.350.850.85950.79365998
17319729000.85-0.034-3.850.88730.890.831185342

Your Recent History

Delayed Upgrade Clock