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.

DateOpenCloseChangeLowHighVolume
2022-07-010.910.97↑$0.06 (6.59%)0.871.0313.66K
2022-06-300.950.91↓$0.04 (-3.97%)0.910.955.54K
2022-06-290.970.94↓$0.03 (-3.60%)0.820.9727.49K
2022-06-281.000.98↓$0.02 (-2.48%)0.951.034.44K
2022-06-270.951.00↑$0.05 (5.26%)0.951.011.19K
2022-06-240.980.98↑$0.00 (0.39%)0.981.1124.25K
2022-06-231.001.00↑$0.00 (0.00%)1.001.017.47K
2022-06-221.151.09↓$0.06 (-5.22%)1.031.1729.27K
2022-06-210.991.05↑$0.06 (6.06%)0.921.0513.16K
2022-06-170.840.94↑$0.10 (11.32%)0.830.9419.28K
2022-06-160.850.87↑$0.02 (2.15%)0.780.8951.27K
2022-06-151.070.88↓$0.19 (-17.30%)0.881.2057.88K
2022-06-140.991.00↑$0.01 (0.63%)0.951.0422.37K
2022-06-131.090.99↓$0.11 (-9.63%)0.951.0911.59K
2022-06-101.071.11↑$0.04 (3.74%)0.941.1959.90K
2022-06-091.191.08↓$0.11 (-9.25%)1.051.2137.83K
2022-06-081.281.19↓$0.09 (-7.03%)1.191.283.97K
2022-06-071.151.25↑$0.10 (8.70%)1.141.3624.60K
2022-06-061.171.13↓$0.04 (-3.85%)1.101.1719.92K
2022-06-031.111.12↑$0.01 (0.90%)1.031.1217.12K
2022-06-021.051.12↑$0.07 (6.67%)0.931.1412.71K
2022-06-010.991.01↑$0.02 (2.02%)0.981.0215.95K
2022-05-311.000.98↓$0.02 (-1.55%)0.971.0012.14K
2022-05-271.030.99↓$0.04 (-3.87%)0.621.03175.37K
2022-05-261.070.99↓$0.08 (-7.93%)0.991.075.43K
2022-05-250.951.00↑$0.05 (4.85%)0.951.0119.47K
2022-05-241.060.96↓$0.10 (-9.82%)0.921.064.41K
2022-05-230.980.96↓$0.02 (-1.55%)0.960.987.60K
2022-05-201.000.94↓$0.06 (-6.03%)0.871.0224.32K
2022-05-191.000.96↓$0.04 (-3.55%)0.931.0012.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CRKN Fake dip news.

0 Like Report
rikutarii3

$CRKN holding and buying these dips is so easy.

0 Like Report