Crown Electrokinetics Corp. (CRKN) Historical Stock Data
0.05 ↑0.00 (6.12%)
As of April 18, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, CRKN is down -2.23% a day on average. There have been 11 days where Crown Electrokinetics Corp. closed green and 19 days where CRKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 0.06 | 0.06 | ↓$0.00 (-3.01%) | 0.06 | 0.06 | 1.40M |
| 2024-03-18 | 0.06 | 0.06 | ↓$0.00 (-6.14%) | 0.06 | 0.06 | 3.46M |
| 2024-03-15 | 0.06 | 0.06 | ↓$0.00 (-3.90%) | 0.06 | 0.07 | 3.42M |
| 2024-03-14 | 0.06 | 0.07 | ↑$0.00 (2.32%) | 0.06 | 0.07 | 2.31M |
| 2024-03-13 | 0.07 | 0.07 | ↓$0.00 (-6.92%) | 0.06 | 0.07 | 4M |
| 2024-03-12 | 0.08 | 0.07 | ↓$0.01 (-13.97%) | 0.06 | 0.08 | 10.65M |
| 2024-03-11 | 0.08 | 0.08 | ↓$0.00 (-3.98%) | 0.08 | 0.09 | 1.93M |
| 2024-03-08 | 0.09 | 0.08 | ↓$0.00 (-4.55%) | 0.08 | 0.09 | 1.24M |
| 2024-03-07 | 0.09 | 0.09 | ↓$0.00 (-3.41%) | 0.08 | 0.09 | 1.86M |
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