Crown Electrokinetics Corp. (CRKN) Historical Stock Data
0.05 ↓0.00 (-2.20%)
As of May 1, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, CRKN is down -2.39% a day on average. There have been 12 days where Crown Electrokinetics Corp. closed green and 18 days where CRKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.05 | 0.05 | ↓$0.01 (-9.63%) | 0.05 | 0.06 | 10.45M |
| 2024-04-30 | 0.05 | 0.05 | ↓$0.00 (-1.19%) | 0.05 | 0.05 | 5.69M |
| 2024-04-29 | 0.06 | 0.05 | ↓$0.01 (-14.41%) | 0.05 | 0.06 | 11.76M |
| 2024-04-26 | 0.05 | 0.05 | ↑$0.00 (1.80%) | 0.05 | 0.06 | 4.73M |
| 2024-04-25 | 0.05 | 0.05 | ↓$0.00 (-3.85%) | 0.05 | 0.05 | 3.30M |
| 2024-04-24 | 0.05 | 0.05 | ↓$0.00 (-2.24%) | 0.05 | 0.05 | 2.15M |
| 2024-04-23 | 0.05 | 0.05 | ↓$0.00 (-8.58%) | 0.05 | 0.05 | 3.34M |
| 2024-04-22 | 0.06 | 0.05 | ↓$0.01 (-11.21%) | 0.05 | 0.06 | 3.67M |
| 2024-04-19 | 0.06 | 0.06 | ↑$0.00 (0.91%) | 0.05 | 0.06 | 13.74M |
| 2024-04-18 | 0.05 | 0.05 | ↑$0.00 (6.12%) | 0.05 | 0.06 | 4.88M |
| 2024-04-17 | 0.05 | 0.05 | ↑$0.00 (4.26%) | 0.04 | 0.05 | 4.88M |
| 2024-04-16 | 0.05 | 0.05 | ↓$0.00 (-2.83%) | 0.05 | 0.05 | 2.08M |
| 2024-04-15 | 0.06 | 0.05 | ↓$0.01 (-10.18%) | 0.05 | 0.06 | 3.38M |
| 2024-04-12 | 0.06 | 0.05 | ↓$0.00 (-5.89%) | 0.05 | 0.06 | 2.60M |
| 2024-04-11 | 0.05 | 0.06 | ↑$0.00 (2.04%) | 0.05 | 0.06 | 1.39M |
| 2024-04-10 | 0.06 | 0.05 | ↓$0.01 (-12.30%) | 0.05 | 0.06 | 4.04M |
| 2024-04-09 | 0.06 | 0.06 | ↑$0.00 (5.17%) | 0.06 | 0.06 | 6.55M |
| 2024-04-08 | 0.05 | 0.06 | ↑$0.00 (1.85%) | 0.05 | 0.06 | 2.20M |
| 2024-04-05 | 0.05 | 0.05 | ↑$0.00 (6.40%) | 0.05 | 0.05 | 2.70M |
| 2024-04-04 | 0.05 | 0.05 | ↓$0.00 (-8.60%) | 0.05 | 0.05 | 2.67M |
| 2024-04-03 | 0.05 | 0.05 | ↓$0.00 (-1.00%) | 0.05 | 0.05 | 5.25M |
| 2024-04-02 | 0.06 | 0.05 | ↓$0.01 (-14.78%) | 0.05 | 0.06 | 8.23M |
| 2024-04-01 | 0.06 | 0.06 | ↓$0.00 (-3.85%) | 0.06 | 0.06 | 11.38M |
| 2024-03-28 | 0.06 | 0.06 | ↑$0.00 (3.81%) | 0.06 | 0.06 | 10.12M |
| 2024-03-27 | 0.06 | 0.06 | ↓$0.00 (-3.78%) | 0.06 | 0.06 | 2.72M |
| 2024-03-26 | 0.06 | 0.06 | ↑$0.00 (1.67%) | 0.06 | 0.06 | 2.90M |
| 2024-03-25 | 0.06 | 0.06 | ↓$0.00 (-3.23%) | 0.06 | 0.06 | 1.50M |
| 2024-03-22 | 0.06 | 0.06 | ↓$0.00 (-0.67%) | 0.06 | 0.06 | 1.51M |
| 2024-03-21 | 0.06 | 0.06 | ↑$0.00 (8.33%) | 0.06 | 0.06 | 1.72M |
| 2024-03-20 | 0.06 | 0.06 | ↑$0.00 (4.24%) | 0.06 | 0.06 | 2.20M |
Create an account or log in to view more rows.
$CRKN I’m selling y’all have fun bag holding
$CRKN today feels different to the moon
$CRKN cup and handle dont play
$CRKN almost time for the running
$CRKN let’s ride
$CRKN LETS GOOOOOOOO!!!!!!!
$CRKN News Plz.....
$CRKN holding and buying these dips is so easy.
$CRKN HODLing
and buying more when I can.
$CRKN Yolo