Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,744.52 -777.66 (-1.26%) CMC Crypto 200
1,264.51 -19.32 (-1.50%)
Crown Electrokinetics Corp. (CRKN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.8500 | 5.7400 | 4.2600 | 4.4600 | 4.4600 | 1,682,600 |
| 27 Jun 2024 | 3.7500 | 5.4880 | 3.5000 | 5.0300 | 5.0300 | 2,874,800 |
| 26 Jun 2024 | 4.0600 | 4.0760 | 3.3700 | 3.7200 | 3.7200 | 1,039,000 |
| 25 Jun 2024 | 4.6200 | 4.9100 | 3.7500 | 3.9800 | 3.9800 | 1,116,800 |
| 25 Jun 2024 | 1:150 Stock split | |||||
| 24 Jun 2024 | 6.1500 | 6.3000 | 5.4000 | 5.7000 | 5.7000 | 926,070 |
| 21 Jun 2024 | 6.1500 | 6.4500 | 5.7000 | 6.1500 | 6.1500 | 1,155,067 |
| 20 Jun 2024 | 8.8500 | 8.8500 | 7.0500 | 7.5000 | 7.5000 | 779,443 |
| 18 Jun 2024 | 9.4500 | 9.6000 | 7.9500 | 8.5500 | 8.5500 | 615,947 |
| 17 Jun 2024 | 10.5000 | 10.9500 | 9.4500 | 9.9000 | 9.9000 | 758,648 |
| 14 Jun 2024 | 11.2500 | 11.8500 | 8.2500 | 8.7000 | 8.7000 | 911,799 |
| 13 Jun 2024 | 12.0000 | 12.4500 | 10.6500 | 11.1000 | 11.1000 | 498,526 |
| 12 Jun 2024 | 13.3500 | 13.6500 | 12.3000 | 12.7500 | 12.7500 | 706,833 |
| 11 Jun 2024 | 12.1500 | 12.9000 | 11.7000 | 12.6000 | 12.6000 | 781,370 |
| 10 Jun 2024 | 13.8000 | 13.9500 | 11.7000 | 12.3000 | 12.3000 | 416,235 |
| 07 Jun 2024 | 13.9500 | 15.4500 | 13.0500 | 13.5000 | 13.5000 | 797,385 |
| 06 Jun 2024 | 13.2000 | 14.1000 | 12.9000 | 13.0500 | 13.0500 | 538,238 |
| 05 Jun 2024 | 13.0500 | 15.3000 | 12.6000 | 15.0000 | 15.0000 | 834,819 |
| 04 Jun 2024 | 16.5000 | 16.5000 | 15.0000 | 15.7500 | 15.7500 | 614,723 |
| 03 Jun 2024 | 19.6500 | 20.7000 | 15.9000 | 17.7000 | 17.7000 | 1,989,755 |
| 31 May 2024 | 17.7000 | 17.8500 | 14.7000 | 15.0000 | 15.0000 | 1,034,199 |
| 30 May 2024 | 13.8000 | 17.4000 | 13.0500 | 17.1000 | 17.1000 | 1,850,493 |
| 29 May 2024 | 15.1500 | 15.3000 | 12.3000 | 13.2000 | 13.2000 | 840,505 |
| 28 May 2024 | 18.0000 | 20.5500 | 15.7500 | 16.2000 | 16.2000 | 1,627,353 |
| 24 May 2024 | 16.5000 | 17.1000 | 14.4000 | 15.1500 | 15.1500 | 703,716 |
| 23 May 2024 | 21.1500 | 21.7500 | 16.2000 | 16.9500 | 16.9500 | 1,054,851 |
| 22 May 2024 | 16.6500 | 27.3000 | 14.7000 | 19.5000 | 19.5000 | 3,540,785 |
| 21 May 2024 | 25.9500 | 27.7500 | 17.2500 | 18.9000 | 18.9000 | 2,158,079 |
| 20 May 2024 | 42.0000 | 42.0000 | 22.6500 | 29.8500 | 29.8500 | 5,011,963 |
| 17 May 2024 | 63.1500 | 90.0000 | 21.1500 | 25.6500 | 25.6500 | 1,156,783 |
| 16 May 2024 | 10.9500 | 79.5000 | 9.7500 | 36.0000 | 36.0000 | 20,156,168 |
| 15 May 2024 | 8.7000 | 8.7000 | 6.6000 | 6.9000 | 6.9000 | 3,490,733 |
| 14 May 2024 | 7.0500 | 15.7500 | 6.6000 | 7.2000 | 7.2000 | 2,600,035 |
| 13 May 2024 | 6.4500 | 7.2000 | 6.3000 | 6.9000 | 6.9000 | 87,643 |
| 10 May 2024 | 7.0500 | 7.0500 | 6.3000 | 6.4500 | 6.4500 | 104,356 |
| 09 May 2024 | 6.4500 | 7.2000 | 6.1500 | 7.0500 | 7.0500 | 76,104 |
| 08 May 2024 | 7.0500 | 7.0500 | 6.4500 | 6.4500 | 6.4500 | 82,604 |
| 07 May 2024 | 6.6000 | 7.3500 | 6.4500 | 7.0500 | 7.0500 | 116,725 |
| 06 May 2024 | 6.9000 | 7.0500 | 6.6000 | 6.7500 | 6.7500 | 48,556 |
| 03 May 2024 | 7.0500 | 7.8000 | 6.7500 | 7.0500 | 7.0500 | 112,204 |
| 02 May 2024 | 7.5000 | 7.9500 | 6.6000 | 7.0500 | 7.0500 | 128,487 |
| 01 May 2024 | 8.1000 | 8.5500 | 7.2000 | 7.3500 | 7.3500 | 70,471 |
| 30 Apr 2024 | 7.6500 | 7.8000 | 7.3500 | 7.5000 | 7.5000 | 38,515 |
| 29 Apr 2024 | 8.8500 | 8.8500 | 7.3500 | 7.6500 | 7.6500 | 80,011 |
| 26 Apr 2024 | 7.5000 | 8.2500 | 7.3500 | 7.6500 | 7.6500 | 31,820 |
| 25 Apr 2024 | 7.8000 | 7.8000 | 6.9000 | 7.5000 | 7.5000 | 22,069 |
| 24 Apr 2024 | 7.3500 | 7.5000 | 7.0500 | 7.2000 | 7.2000 | 14,486 |
| 23 Apr 2024 | 8.1000 | 8.1000 | 7.2000 | 7.3500 | 7.3500 | 22,273 |
| 22 Apr 2024 | 8.7000 | 8.7000 | 7.6500 | 7.8000 | 7.8000 | 24,453 |
| 19 Apr 2024 | 8.2500 | 9.6000 | 7.6500 | 8.4000 | 8.4000 | 92,155 |
| 18 Apr 2024 | 7.3500 | 8.7000 | 7.2000 | 7.8000 | 7.8000 | 32,657 |
| 17 Apr 2024 | 7.0500 | 7.3500 | 6.6000 | 7.3500 | 7.3500 | 32,553 |
| 16 Apr 2024 | 7.3500 | 7.3500 | 6.9000 | 7.2000 | 7.2000 | 13,903 |
| 15 Apr 2024 | 8.2500 | 8.4000 | 7.3500 | 7.3500 | 7.3500 | 22,593 |
| 12 Apr 2024 | 8.7000 | 8.7000 | 7.8000 | 8.1000 | 8.1000 | 17,665 |
| 11 Apr 2024 | 8.1000 | 8.7000 | 7.9500 | 8.2500 | 8.2500 | 9,312 |
| 10 Apr 2024 | 9.1500 | 9.1500 | 7.8000 | 8.1000 | 8.1000 | 27,213 |
| 09 Apr 2024 | 8.7000 | 9.7500 | 8.2500 | 9.1500 | 9.1500 | 44,250 |
| 08 Apr 2024 | 8.1000 | 8.4000 | 7.8000 | 8.2500 | 8.2500 | 15,076 |
| 05 Apr 2024 | 7.5000 | 7.9500 | 7.3500 | 7.9500 | 7.9500 | 18,066 |
| 04 Apr 2024 | 8.1000 | 8.1000 | 7.2000 | 7.3500 | 7.3500 | 18,052 |
| 03 Apr 2024 | 7.5000 | 7.8000 | 7.3500 | 7.5000 | 7.5000 | 35,045 |
| 02 Apr 2024 | 8.7000 | 8.7000 | 6.9000 | 7.3500 | 7.3500 | 55,601 |
| 01 Apr 2024 | 9.0000 | 9.4500 | 8.4000 | 8.7000 | 8.7000 | 77,037 |
| 28 Mar 2024 | 8.7000 | 9.3000 | 8.7000 | 9.0000 | 9.0000 | 72,314 |
| 27 Mar 2024 | 9.1500 | 9.1500 | 8.7000 | 8.8500 | 8.8500 | 18,127 |
| 26 Mar 2024 | 9.0000 | 9.1500 | 8.7000 | 9.1500 | 9.1500 | 19,596 |
| 25 Mar 2024 | 9.3000 | 9.3000 | 8.8500 | 9.0000 | 9.0000 | 10,039 |
| 22 Mar 2024 | 9.0000 | 9.1500 | 8.7000 | 9.0000 | 9.0000 | 10,131 |
| 21 Mar 2024 | 8.2500 | 9.3000 | 8.2500 | 9.0000 | 9.0000 | 11,502 |
| 20 Mar 2024 | 8.8500 | 9.3000 | 8.8500 | 9.3000 | 9.3000 | 14,687 |
| 19 Mar 2024 | 9.0000 | 9.3000 | 8.7000 | 8.7000 | 8.7000 | 9,559 |
| 18 Mar 2024 | 9.6000 | 9.6000 | 8.5500 | 9.0000 | 9.0000 | 23,075 |
| 15 Mar 2024 | 9.6000 | 10.2000 | 9.3000 | 9.3000 | 9.3000 | 22,892 |
| 14 Mar 2024 | 9.7500 | 10.3500 | 9.6000 | 9.9000 | 9.9000 | 15,385 |
| 13 Mar 2024 | 10.6500 | 10.8000 | 9.3000 | 9.9000 | 9.9000 | 26,662 |
| 12 Mar 2024 | 11.5500 | 11.8500 | 9.6000 | 10.0500 | 10.0500 | 71,062 |
| 11 Mar 2024 | 12.4500 | 12.7500 | 11.5500 | 12.0000 | 12.0000 | 13,211 |
| 08 Mar 2024 | 13.2000 | 13.2000 | 12.1500 | 12.6000 | 12.6000 | 8,793 |
| 07 Mar 2024 | 13.2000 | 13.2000 | 12.0000 | 12.7500 | 12.7500 | 12,305 |
| 06 Mar 2024 | 13.9500 | 13.9500 | 12.0000 | 12.9000 | 12.9000 | 39,330 |
| 05 Mar 2024 | 13.5000 | 14.2500 | 12.9000 | 13.3500 | 13.3500 | 30,600 |
| 04 Mar 2024 | 14.8500 | 14.8500 | 13.3500 | 13.6500 | 13.6500 | 16,996 |
| 01 Mar 2024 | 14.5500 | 15.1500 | 13.8000 | 14.1000 | 14.1000 | 14,048 |
| 29 Feb 2024 | 15.3000 | 15.3000 | 14.4000 | 14.8500 | 14.8500 | 7,817 |
| 28 Feb 2024 | 14.5500 | 15.3000 | 14.5500 | 15.0000 | 15.0000 | 6,486 |
| 27 Feb 2024 | 15.0000 | 15.4500 | 13.8000 | 15.0000 | 15.0000 | 18,392 |
| 26 Feb 2024 | 15.0000 | 15.3000 | 14.7000 | 15.1500 | 15.1500 | 5,121 |
| 23 Feb 2024 | 15.3000 | 15.3000 | 14.5500 | 15.1500 | 15.1500 | 7,233 |
| 22 Feb 2024 | 14.7000 | 15.6000 | 14.7000 | 15.3000 | 15.3000 | 8,635 |
| 21 Feb 2024 | 15.6000 | 15.7500 | 14.8500 | 15.0000 | 15.0000 | 42,745 |
| 20 Feb 2024 | 15.7500 | 15.7500 | 14.7000 | 15.3000 | 15.3000 | 7,999 |
| 16 Feb 2024 | 16.5000 | 16.5000 | 14.7000 | 15.1500 | 15.1500 | 14,549 |
| 15 Feb 2024 | 15.4500 | 16.2000 | 15.0000 | 15.7500 | 15.7500 | 8,660 |
| 14 Feb 2024 | 15.3000 | 16.3500 | 15.3000 | 15.7500 | 15.7500 | 7,023 |
| 13 Feb 2024 | 18.0000 | 18.0000 | 14.7000 | 15.1500 | 15.1500 | 21,681 |
| 12 Feb 2024 | 19.2000 | 19.2000 | 16.8000 | 17.4000 | 17.4000 | 18,478 |
| 09 Feb 2024 | 17.7000 | 20.2500 | 17.5500 | 19.0500 | 19.0500 | 15,457 |
| 08 Feb 2024 | 17.4000 | 17.7000 | 16.8000 | 17.7000 | 17.7000 | 3,433 |
| 07 Feb 2024 | 16.5000 | 17.4000 | 16.2000 | 16.9500 | 16.9500 | 4,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.