Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Crown Electrokinetics Corporation | CRKN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.0577 | 0.0577 | 0.062 | 0.0599 | 0.0585 |
CRKN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.0552 | 0.0624 | 0.0552 | 0.0597799 | 2,049,282 | 0.0056 | 10.14% |
1 Month | 0.102 | 0.102 | 0.0552 | 0.0719059 | 2,932,350 | -0.0412 | -40.39% |
3 Months | 0.1571 | 0.1585 | 0.0552 | 0.1040195 | 2,633,085 | -0.0963 | -61.30% |
6 Months | 0.5203 | 0.5499 | 0.0552 | 0.1657791 | 2,847,897 | -0.4595 | -88.31% |
1 Year | 8.88 | 16.662 | 0.0552 | 5.25 | 6,250,454 | -8.82 | -99.32% |
3 Years | 280.20 | 291.00 | 0.0552 | 9.88 | 2,915,955 | -280.14 | -99.98% |
5 Years | 255.00 | 365.40 | 0.0552 | 11.08 | 2,763,861 | -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 |