Crown Electrokinetics Corp. (CRKN) Historical Stock Data
0.28 ↑0.02 (6.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRKN is down -5.42% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 0.26 | 0.28 | ↑$0.03 (9.82%) | 0.24 | 0.31 | 35.75M |
| 2024-12-02 | 0.29 | 0.27 | ↓$0.03 (-9.52%) | 0.26 | 0.30 | 15.76M |
| 2024-11-29 | 0.33 | 0.28 | ↓$0.05 (-14.32%) | 0.27 | 0.36 | 29.01M |
| 2024-11-27 | 0.34 | 0.28 | ↓$0.07 (-19.01%) | 0.28 | 0.36 | 29M |
| 2024-11-26 | 0.46 | 0.31 | ↓$0.15 (-33.33%) | 0.27 | 0.47 | 16.04M |
| 2024-11-25 | 0.62 | 0.42 | ↓$0.19 (-31.23%) | 0.38 | 0.62 | 12.71M |
| 2024-11-22 | 0.83 | 0.66 | ↓$0.17 (-20.48%) | 0.63 | 0.94 | 10.44M |
| 2024-11-21 | 0.90 | 0.80 | ↓$0.10 (-11.33%) | 0.79 | 1.04 | 17.90M |
| 2024-11-20 | 0.80 | 0.79 | ↓$0.02 (-2.09%) | 0.77 | 0.83 | 6.60M |
| 2024-11-19 | 0.85 | 0.83 | ↓$0.02 (-2.35%) | 0.79 | 0.86 | 378.61K |
| 2024-11-18 | 0.89 | 0.85 | ↓$0.04 (-4.20%) | 0.83 | 0.89 | 187.83K |
| 2024-11-15 | 0.91 | 0.88 | ↓$0.03 (-2.86%) | 0.71 | 0.91 | 647.62K |
| 2024-11-14 | 0.96 | 0.92 | ↓$0.04 (-4.21%) | 0.85 | 0.99 | 530.74K |
| 2024-11-13 | 0.92 | 0.96 | ↑$0.04 (4.35%) | 0.89 | 0.97 | 546.57K |
| 2024-11-12 | 0.97 | 0.91 | ↓$0.06 (-6.05%) | 0.90 | 0.98 | 528.19K |
| 2024-11-11 | 0.94 | 0.97 | ↑$0.03 (3.69%) | 0.92 | 0.97 | 321.86K |
| 2024-11-08 | 0.94 | 0.95 | ↑$0.01 (0.61%) | 0.93 | 0.98 | 260.42K |
| 2024-11-07 | 1.00 | 0.97 | ↓$0.03 (-2.55%) | 0.95 | 1.02 | 257.20K |
| 2024-11-06 | 0.99 | 1.00 | ↑$0.01 (0.90%) | 0.96 | 1.02 | 242.03K |
| 2024-11-05 | 0.95 | 1.02 | ↑$0.07 (7.37%) | 0.92 | 1.02 | 530.33K |
| 2024-11-04 | 0.95 | 0.96 | ↑$0.01 (1.46%) | 0.90 | 0.96 | 426.50K |
| 2024-11-01 | 0.94 | 0.96 | ↑$0.02 (2.07%) | 0.92 | 0.96 | 176.52K |
| 2024-10-31 | 0.90 | 0.96 | ↑$0.06 (6.59%) | 0.86 | 0.96 | 579.49K |
| 2024-10-30 | 1.01 | 0.89 | ↓$0.12 (-12.25%) | 0.80 | 1.02 | 4.05M |
| 2024-10-29 | 1.14 | 1.02 | ↓$0.12 (-10.53%) | 1.00 | 1.25 | 2.22M |
| 2024-10-28 | 1.18 | 1.09 | ↓$0.09 (-7.63%) | 1.02 | 1.20 | 2.68M |
| 2024-10-25 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.16 | 1.26 | 1.53M |
| 2024-10-24 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.18 | 1.29 | 1.02M |
| 2024-10-23 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.18 | 1.27 | 392.46K |
| 2024-10-22 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.15 | 1.18 | 238.77K |
Create an account or log in to view more rows.
$CRKN when's the offering?
$CRKN Shorts talk the talk but cant walk the walk
$CRKN cup and handle forming
$CRKN gimme gimme
$CRKN has just been halted from trading.
$CRKN shaking weak hands that’s all
$CRKN check out the one month chart.
Perfect bull flag.
$CRKN Time to buy here
$CRKN I’m selling y’all have fun bag holding
$CRKN today feels different to the moon