CRKN Quote, Trading Chart, Crown Electrokinetics Corp.

home / stock / crkn / crkn quote

Stock Information
Company Name: Crown Electrokinetics Corp.
Stock Symbol: CRKN
Market: OTC
Menu
CRKN CRKN Quote CRKN Short CRKN News CRKN Articles CRKN Message Board
Get CRKN Alerts

News, Short Squeeze, Breakout and More Instantly...
CRKN Quote
Last:$7
Change Percent:21.74%
Open:$6.8
Previous Close:$7
High:$7
Low:$5.4
Volume:10,192
Last Trade Date Time:01/25/2021 04:54:17 pm
Quotes are delayed by 15 to 20 minutes.
CRKN Chart
Last Twenty Trading Days
Date:2021-01-25
Open:$6.8
Close:$7
High:$7
Low:$5.4
Volume:10,192
Date:2021-01-22
Open:$5.55
Close:$5.75
High:$5.92
Low:$5.55
Volume:17,769
Date:2021-01-21
Open:$6
Close:$5.5
High:$6.3
Low:$5.4
Volume:3,081
Date:2021-01-20
Open:$5.5
Close:$5.4
High:$6.25
Low:$5.4
Volume:14,242
Date:2021-01-19
Open:$3.85
Close:$5.25
High:$5.25
Low:$3.85
Volume:2,237
Date:2021-01-12
Open:$5
Close:$3.55
High:$5
Low:$3.55
Volume:3,453
Date:2021-01-11
Open:$5
Close:$4.25
High:$5
Low:$4.25
Volume:3,201
Date:2021-01-08
Open:$5
Close:$4.8
High:$5.01
Low:$4.8
Volume:2,330
Date:2021-01-07
Open:$5
Close:$5.6459
High:$7
Low:$5
Volume:5,576
Date:2021-01-06
Open:$3.55
Close:$4.5
High:$5
Low:$3.5
Volume:2,907
Date:2021-01-05
Open:$1.75
Close:$2.26
High:$3.5
Low:$1.75
Volume:6,553
Date:2021-01-01
Open:$1.5
Close:$1.3
High:$1.5
Low:$1.3
Volume:4,394
Date:2020-12-31
Open:$1.5
Close:$1.3
High:$1.5
Low:$1.3
Volume:4,394
Date:2020-12-30
Open:$1.55
Close:$1.2
High:$1.55
Low:$1.2
Volume:6,956
Date:2020-12-29
Open:$1.5
Close:$1.35
High:$1.5
Low:$1.35
Volume:4,158
Date:2020-12-28
Open:$1.45
Close:$1.35
High:$1.45
Low:$1.155
Volume:2,128
Date:2020-12-25
Open:$2
Close:$1.5
High:$2
Low:$1.475
Volume:1,524
Date:2020-12-24
Open:$2
Close:$1.5
High:$2
Low:$1.475
Volume:1,524
Date:2020-12-23
Open:$2.24
Close:$3.24
High:$3.43
Low:$2.24
Volume:1,057
Date:2020-12-21
Open:$2
Close:$2
High:$2
Low:$2
Volume:100