Crown Electrokinetics Corp. Recent Share Price (USX:CRKN)

USX:CRKN - Crown ElectroKinetics Corp Crown Electrokinetics Corp.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jan 2024	USD	0.157	0.159	0.127	0.14	21	-0.008 (-5.41%)	5,184,900
3 Jan 2024	USD	0.149	0.151	0.145	0.148	22.2	-0.005 (-3.27%)	553,000
2 Jan 2024	USD	0.148	0.153	0.145	0.153	22.95	+0.005 (+3.38%)	676,700
29 Dec 2023	USD	0.152	0.154	0.142	0.148	22.2	-0.004 (-2.63%)	1,496,700
28 Dec 2023	USD	0.15	0.155	0.148	0.152	22.8	+0.002 (+1.33%)	1,010,100
27 Dec 2023	USD	0.146	0.158	0.144	0.15	22.5	+0.007 (+4.90%)	1,970,000
26 Dec 2023	USD	0.142	0.153	0.14	0.143	21.45	0.0 (0.0%)	1,271,200
22 Dec 2023	USD	0.15	0.151	0.14	0.143	21.45	-0.007 (-4.67%)	1,224,300
21 Dec 2023	USD	0.149	0.156	0.143	0.15	22.5	-0.002 (-1.32%)	1,276,100
20 Dec 2023	USD	0.146	0.163	0.136	0.152	22.8	+0.007 (+4.83%)	3,654,600
19 Dec 2023	USD	0.136	0.146	0.133	0.145	21.75	+0.009 (+6.62%)	1,343,600
18 Dec 2023	USD	0.131	0.138	0.13	0.136	20.4	0.0 (0.0%)	1,427,000
15 Dec 2023	USD	0.147	0.147	0.13	0.136	20.4	-0.008 (-5.56%)	1,539,800
14 Dec 2023	USD	0.13	0.148	0.13	0.144	21.6	+0.002 (+1.41%)	3,368,600
13 Dec 2023	USD	0.158	0.162	0.126	0.142	21.3	+0.014 (+10.94%)	11,160,300
12 Dec 2023	USD	0.121	0.135	0.116	0.128	19.2	+0.007 (+5.79%)	2,192,700
11 Dec 2023	USD	0.14	0.144	0.116	0.121	18.15	-0.023 (-15.97%)	4,686,400
8 Dec 2023	USD	0.164	0.165	0.138	0.144	21.6	-0.019 (-11.66%)	4,731,100
7 Dec 2023	USD	0.163	0.165	0.156	0.163	24.45	-0.003 (-1.81%)	2,360,700
6 Dec 2023	USD	0.175	0.175	0.163	0.166	24.9	-0.01 (-5.68%)	3,267,600
5 Dec 2023	USD	0.182	0.189	0.172	0.176	26.4	-0.013 (-6.88%)	3,690,500
4 Dec 2023	USD	0.179	0.19	0.175	0.189	28.35	+0.018 (+10.53%)	6,298,500
1 Dec 2023	USD	0.174	0.174	0.162	0.171	25.65	+0.001 (+0.59%)	4,254,100
30 Nov 2023	USD	0.182	0.185	0.161	0.17	25.5	-0.005 (-2.86%)	6,966,200
29 Nov 2023	USD	0.177	0.21	0.172	0.175	26.25	-0.004 (-2.23%)	18,376,900
28 Nov 2023	USD	0.175	0.189	0.171	0.179	26.85	0.0 (0.0%)	9,146,300
27 Nov 2023	USD	0.195	0.197	0.171	0.179	26.85	+0.001 (+0.56%)	27,654,200
24 Nov 2023	USD	0.162	0.181	0.161	0.178	26.7	+0.008 (+4.71%)	1,156,800
22 Nov 2023	USD	0.173	0.179	0.152	0.17	25.5	-0.007 (-3.95%)	2,781,600
21 Nov 2023	USD	0.203	0.21	0.161	0.177	26.55	-0.038 (-17.67%)	8,079,100

First
5
6
7
8
9
Last

Unicorn Response |