Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Crown Electrokinetics Corp (NQ: CRKN )

0.0740 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.380	4.380	4.122	4.200	40,918	+0.00(+0.00%)
Jul 28, 2023	4.200	4.410	4.140	4.200	53,785	+0.07(+1.60%)
Jul 27, 2023	4.200	4.284	3.900	4.134	83,154	-0.07(-1.57%)
Jul 26, 2023	4.200	4.374	4.020	4.200	53,548	-0.10(-2.37%)
Jul 25, 2023	4.464	4.674	4.200	4.302	89,255	-0.48(-10.04%)
Jul 24, 2023	5.040	5.040	4.638	4.782	60,592	-0.26(-5.12%)
Jul 21, 2023	5.160	5.700	4.932	5.040	40,349	-0.18(-3.45%)
Jul 20, 2023	5.040	5.244	4.980	5.220	38,084	+0.19(+3.69%)
Jul 19, 2023	5.280	5.280	4.890	5.034	60,850	-0.25(-4.66%)
Jul 18, 2023	5.154	5.286	5.046	5.280	51,872	+0.02(+0.46%)
Jul 17, 2023	4.800	5.256	4.686	5.256	99,094	+0.46(+9.50%)
Jul 14, 2023	5.310	5.340	4.320	4.800	157,063	-0.45(-8.57%)
Jul 13, 2023	5.640	5.748	5.160	5.250	205,566	-0.29(-5.20%)
Jul 12, 2023	5.808	5.820	5.232	5.538	299,180	-0.99(-15.17%)
Jul 11, 2023	7.062	7.452	6.120	6.528	909,908	+0.41(+6.67%)
Jul 10, 2023	7.140	7.140	6.000	6.120	124,774	-0.96(-13.56%)
Jul 07, 2023	6.780	7.098	6.750	7.080	25,536	+0.12(+1.72%)
Jul 06, 2023	7.458	7.590	6.858	6.960	26,329	-0.42(-5.69%)
Jul 05, 2023	7.710	7.710	6.816	7.380	27,590	+0.01(+0.16%)
Jul 03, 2023	7.500	7.512	6.984	7.368	33,837	-0.50(-6.33%)
Jun 30, 2023	8.220	8.400	7.800	7.866	45,476	-0.53(-6.29%)
Jun 29, 2023	8.400	8.508	8.172	8.394	20,666	+0.05(+0.65%)
Jun 28, 2023	8.172	8.508	8.124	8.340	24,164	-0.06(-0.71%)
Jun 27, 2023	8.124	8.640	8.124	8.400	19,655	+0.04(+0.43%)
Jun 26, 2023	8.400	8.400	8.160	8.364	14,464	-0.16(-1.83%)
Jun 23, 2023	8.400	8.748	8.280	8.520	22,253	-0.03(-0.35%)
Jun 22, 2023	8.676	8.934	8.400	8.550	22,841	-0.17(-1.99%)
Jun 21, 2023	8.760	8.814	8.412	8.724	29,302	-0.04(-0.41%)
Jun 20, 2023	8.694	9.060	8.280	8.760	46,212	-0.05(-0.54%)
Jun 16, 2023	9.000	9.360	8.700	8.808	53,605	-0.19(-2.13%)
Jun 15, 2023	10.73	10.73	8.490	9.000	193,251	+0.23(+2.60%)
May 08, 2023	8.610	9.240	7.500	8.772	397,932	+2.18(+33.03%)
May 05, 2023	7.452	7.650	6.072	6.594	155,917	-0.94(-12.43%)
May 04, 2023	8.400	8.814	7.206	7.530	67,144	-1.13(-13.09%)
May 03, 2023	8.400	9.174	8.280	8.664	51,148	+0.13(+1.48%)
May 02, 2023	9.000	9.300	8.160	8.538	45,365	-0.86(-9.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices