Crown Electrokinetics Corp. (CRKN) Historical Stock Data
0.97 ↑0.06 (6.57%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, CRKN is down -1.24% a day on average. There have been 14 days where Crown Electrokinetics Corp. closed green and 16 days where CRKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 0.91 | 0.97 | ↑$0.06 (6.59%) | 0.87 | 1.03 | 13.66K |
| 2022-06-30 | 0.95 | 0.91 | ↓$0.04 (-3.97%) | 0.91 | 0.95 | 5.54K |
| 2022-06-29 | 0.97 | 0.94 | ↓$0.03 (-3.60%) | 0.82 | 0.97 | 27.49K |
| 2022-06-28 | 1.00 | 0.98 | ↓$0.02 (-2.48%) | 0.95 | 1.03 | 4.44K |
| 2022-06-27 | 0.95 | 1.00 | ↑$0.05 (5.26%) | 0.95 | 1.01 | 1.19K |
| 2022-06-24 | 0.98 | 0.98 | ↑$0.00 (0.39%) | 0.98 | 1.11 | 24.25K |
| 2022-06-23 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.01 | 7.47K |
| 2022-06-22 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.03 | 1.17 | 29.27K |
| 2022-06-21 | 0.99 | 1.05 | ↑$0.06 (6.06%) | 0.92 | 1.05 | 13.16K |
| 2022-06-17 | 0.84 | 0.94 | ↑$0.10 (11.32%) | 0.83 | 0.94 | 19.28K |
| 2022-06-16 | 0.85 | 0.87 | ↑$0.02 (2.15%) | 0.78 | 0.89 | 51.27K |
| 2022-06-15 | 1.07 | 0.88 | ↓$0.19 (-17.30%) | 0.88 | 1.20 | 57.88K |
| 2022-06-14 | 0.99 | 1.00 | ↑$0.01 (0.63%) | 0.95 | 1.04 | 22.37K |
| 2022-06-13 | 1.09 | 0.99 | ↓$0.11 (-9.63%) | 0.95 | 1.09 | 11.59K |
| 2022-06-10 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 0.94 | 1.19 | 59.90K |
| 2022-06-09 | 1.19 | 1.08 | ↓$0.11 (-9.25%) | 1.05 | 1.21 | 37.83K |
| 2022-06-08 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.19 | 1.28 | 3.97K |
| 2022-06-07 | 1.15 | 1.25 | ↑$0.10 (8.70%) | 1.14 | 1.36 | 24.60K |
| 2022-06-06 | 1.17 | 1.13 | ↓$0.04 (-3.85%) | 1.10 | 1.17 | 19.92K |
| 2022-06-03 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.03 | 1.12 | 17.12K |
| 2022-06-02 | 1.05 | 1.12 | ↑$0.07 (6.67%) | 0.93 | 1.14 | 12.71K |
| 2022-06-01 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.98 | 1.02 | 15.95K |
| 2022-05-31 | 1.00 | 0.98 | ↓$0.02 (-1.55%) | 0.97 | 1.00 | 12.14K |
| 2022-05-27 | 1.03 | 0.99 | ↓$0.04 (-3.87%) | 0.62 | 1.03 | 175.37K |
| 2022-05-26 | 1.07 | 0.99 | ↓$0.08 (-7.93%) | 0.99 | 1.07 | 5.43K |
| 2022-05-25 | 0.95 | 1.00 | ↑$0.05 (4.85%) | 0.95 | 1.01 | 19.47K |
| 2022-05-24 | 1.06 | 0.96 | ↓$0.10 (-9.82%) | 0.92 | 1.06 | 4.41K |
| 2022-05-23 | 0.98 | 0.96 | ↓$0.02 (-1.55%) | 0.96 | 0.98 | 7.60K |
| 2022-05-20 | 1.00 | 0.94 | ↓$0.06 (-6.03%) | 0.87 | 1.02 | 24.32K |
| 2022-05-19 | 1.00 | 0.96 | ↓$0.04 (-3.55%) | 0.93 | 1.00 | 12.33K |
Create an account or log in to view more rows.
$CRKN just bought a half position.
$CRKN search and destroy bears!!
$CRKN has just been halted from trading due to volatility.
$CRKN 5 minute looks sexy
$CRKN looks good
$CRKN Fake dip news.
$CRKN has just been halted from trading due to volatility.
$CRKN now I buy
$CRKN buying this dip
$CRKN holding and buying these dips is so easy.