CRKN Quote, Trading Chart, Crown Electrokinetics Corp.

home / stock / crkn / crkn quote

Stock Information
Company Name: Crown Electrokinetics Corp.
Stock Symbol: CRKN
Market: NASDAQ
Website: crownek.com
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:$2.85
Change Percent:-17.54%
Open:$3.35
Previous Close:$2.85
High:$3.43
Low:$2.42
Volume:938,609
Last Trade Date Time:03/04/2025 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRKN Chart
Last Twenty Trading Days
Date:2025-03-04
Open:$3.35
Close:$2.85
High:$3.43
Low:$2.42
Volume:938,609
Date:2025-03-03
Open:$3.9
Close:$3.42
High:$3.975
Low:$3.37
Volume:109,792
Date:2025-02-28
Open:$4.03
Close:$3.92
High:$4.0774
Low:$3.9096
Volume:37,657
Date:2025-02-27
Open:$4.31
Close:$4.1
High:$4.32
Low:$4.0001
Volume:43,149
Date:2025-02-26
Open:$4.05
Close:$4.28
High:$4.28
Low:$4
Volume:62,288
Date:2025-02-25
Open:$4.23
Close:$4.13
High:$4.3
Low:$3.9789
Volume:64,549
Date:2025-02-24
Open:$4.5
Close:$4.3
High:$4.5
Low:$4.15
Volume:98,521
Date:2025-02-21
Open:$4.59
Close:$4.55
High:$4.85
Low:$4.41
Volume:102,153
Date:2025-02-20
Open:$4.43
Close:$4.6
High:$4.745
Low:$4.43
Volume:74,011
Date:2025-02-19
Open:$4.39
Close:$4.51
High:$4.67
Low:$4.26
Volume:120,625
Date:2025-02-18
Open:$4.63
Close:$4.4
High:$4.6505
Low:$4.26
Volume:133,136
Date:2025-02-17
Open:$4.96
Close:$4.69
High:$4.979
Low:$4.6156
Volume:153,653
Date:2025-02-14
Open:$4.96
Close:$4.69
High:$4.979
Low:$4.6156
Volume:153,653
Date:2025-02-13
Open:$5.28
Close:$5.02
High:$5.32
Low:$4.72
Volume:186,437
Date:2025-02-12
Open:$5.53
Close:$5.33
High:$5.6089
Low:$5.23
Volume:122,601
Date:2025-02-11
Open:$5.83
Close:$5.65
High:$5.84
Low:$5.42
Volume:156,512
Date:2025-02-10
Open:$6.08
Close:$5.79
High:$6.151
Low:$5.55
Volume:188,006
Date:2025-02-07
Open:$6.55
Close:$6.05
High:$6.55
Low:$6
Volume:166,925
Date:2025-02-06
Open:$6.65
Close:$6.55
High:$7.3399
Low:$6.26
Volume:503,495
Date:2025-02-05
Open:$6.5
Close:$6.63
High:$6.7899
Low:$6.01
Volume:251,766