Crown ElectroKinetics Corp NASDAQ:CRKN Historical Prices

Below are the 562 trading days of historical prices for CRKN.

# Exchange Symbol Date Open High Low Close
562 NASDAQ CRKN Thu, Jan 19, 2023 0.21 0.26 0.21 0.25
561 NASDAQ CRKN Wed, Jan 18, 2023 0.27 0.27 0.24 0.25
560 NASDAQ CRKN Tue, Jan 17, 2023 0.27 0.28 0.27 0.28
559 NASDAQ CRKN Fri, Jan 13, 2023 0.30 0.30 0.27 0.29
558 NASDAQ CRKN Thu, Jan 12, 2023 0.31 0.32 0.26 0.29
557 NASDAQ CRKN Wed, Jan 11, 2023 0.27 0.32 0.27 0.29
556 NASDAQ CRKN Tue, Jan 10, 2023 0.26 0.29 0.25 0.27
555 NASDAQ CRKN Mon, Jan 9, 2023 0.29 0.29 0.24 0.25
554 NASDAQ CRKN Fri, Jan 6, 2023 0.22 0.32 0.21 0.27
553 NASDAQ CRKN Thu, Jan 5, 2023 0.28 0.29 0.23 0.24
552 NASDAQ CRKN Wed, Jan 4, 2023 0.58 0.60 0.29 0.30
551 NASDAQ CRKN Tue, Jan 3, 2023 0.18 0.19 0.18 0.19
550 NASDAQ CRKN Fri, Dec 30, 2022 0.18 0.21 0.18 0.19
549 NASDAQ CRKN Thu, Dec 29, 2022 0.17 0.18 0.16 0.18
548 NASDAQ CRKN Wed, Dec 28, 2022 0.18 0.18 0.16 0.17
547 NASDAQ CRKN Tue, Dec 27, 2022 0.16 0.21 0.15 0.17
546 NASDAQ CRKN Fri, Dec 23, 2022 0.16 0.17 0.15 0.16
545 NASDAQ CRKN Thu, Dec 22, 2022 0.16 0.18 0.15 0.16
544 NASDAQ CRKN Wed, Dec 21, 2022 0.16 0.17 0.15 0.16
543 NASDAQ CRKN Tue, Dec 20, 2022 0.15 0.16 0.14 0.16
542 NASDAQ CRKN Mon, Dec 19, 2022 0.19 0.19 0.17 0.18
541 NASDAQ CRKN Fri, Dec 16, 2022 0.23 0.24 0.17 0.21
540 NASDAQ CRKN Thu, Dec 15, 2022 0.19 0.30 0.16 0.18
539 NASDAQ CRKN Wed, Dec 14, 2022 0.28 0.39 0.14 0.15
538 NASDAQ CRKN Tue, Dec 13, 2022 0.13 0.15 0.12 0.13
537 NASDAQ CRKN Mon, Dec 12, 2022 0.14 0.15 0.05 0.11
536 NASDAQ CRKN Fri, Dec 9, 2022 0.15 0.16 0.13 0.14
535 NASDAQ CRKN Thu, Dec 8, 2022 0.16 0.16 0.14 0.15
534 NASDAQ CRKN Wed, Dec 7, 2022 0.16 0.16 0.14 0.15
533 NASDAQ CRKN Tue, Dec 6, 2022 0.15 0.19 0.13 0.16
532 NASDAQ CRKN Mon, Dec 5, 2022 0.19 0.19 0.17 0.18
531 NASDAQ CRKN Fri, Dec 2, 2022 0.21 0.21 0.18 0.19
530 NASDAQ CRKN Thu, Dec 1, 2022 0.22 0.22 0.19 0.21
529 NASDAQ CRKN Wed, Nov 30, 2022 0.20 0.22 0.20 0.21
528 NASDAQ CRKN Tue, Nov 29, 2022 0.20 0.21 0.19 0.19
527 NASDAQ CRKN Mon, Nov 28, 2022 0.20 0.22 0.19 0.20
526 NASDAQ CRKN Fri, Nov 25, 2022 0.21 0.22 0.18 0.21
525 NASDAQ CRKN Wed, Nov 23, 2022 0.20 0.22 0.20 0.21
524 NASDAQ CRKN Tue, Nov 22, 2022 0.20 0.22 0.20 0.20
523 NASDAQ CRKN Mon, Nov 21, 2022 0.20 0.21 0.19 0.20
522 NASDAQ CRKN Fri, Nov 18, 2022 0.22 0.22 0.20 0.21
521 NASDAQ CRKN Thu, Nov 17, 2022 0.22 0.23 0.21 0.21
520 NASDAQ CRKN Wed, Nov 16, 2022 0.23 0.23 0.21 0.22
519 NASDAQ CRKN Tue, Nov 15, 2022 0.24 0.27 0.22 0.23
518 NASDAQ CRKN Mon, Nov 14, 2022 0.23 0.24 0.22 0.24
517 NASDAQ CRKN Fri, Nov 11, 2022 0.25 0.26 0.22 0.24
516 NASDAQ CRKN Thu, Nov 10, 2022 0.20 0.25 0.20 0.25
515 NASDAQ CRKN Wed, Nov 9, 2022 0.23 0.25 0.18 0.21
514 NASDAQ CRKN Tue, Nov 8, 2022 0.25 0.26 0.23 0.24
513 NASDAQ CRKN Mon, Nov 7, 2022 0.26 0.26 0.22 0.25
512 NASDAQ CRKN Fri, Nov 4, 2022 0.25 0.27 0.24 0.25
511 NASDAQ CRKN Thu, Nov 3, 2022 0.24 0.27 0.22 0.24
510 NASDAQ CRKN Wed, Nov 2, 2022 0.26 0.26 0.23 0.24
509 NASDAQ CRKN Tue, Nov 1, 2022 0.27 0.27 0.25 0.25
508 NASDAQ CRKN Mon, Oct 31, 2022 0.27 0.27 0.25 0.25
507 NASDAQ CRKN Fri, Oct 28, 2022 0.27 0.27 0.26 0.26
506 NASDAQ CRKN Thu, Oct 27, 2022 0.27 0.28 0.25 0.26
505 NASDAQ CRKN Wed, Oct 26, 2022 0.27 0.28 0.26 0.27
504 NASDAQ CRKN Tue, Oct 25, 2022 0.25 0.29 0.25 0.27
503 NASDAQ CRKN Mon, Oct 24, 2022 0.27 0.27 0.24 0.25
502 NASDAQ CRKN Fri, Oct 21, 2022 0.26 0.27 0.24 0.26
501 NASDAQ CRKN Thu, Oct 20, 2022 0.29 0.32 0.26 0.26
500 NASDAQ CRKN Wed, Oct 19, 2022 0.31 0.47 0.28 0.29
499 NASDAQ CRKN Tue, Oct 18, 2022 0.29 0.34 0.28 0.32
498 NASDAQ CRKN Mon, Oct 17, 2022 0.29 0.31 0.27 0.29
497 NASDAQ CRKN Fri, Oct 14, 2022 0.29 0.30 0.26 0.27
496 NASDAQ CRKN Thu, Oct 13, 2022 0.35 0.40 0.29 0.30
495 NASDAQ CRKN Wed, Oct 12, 2022 0.29 0.30 0.24 0.28
494 NASDAQ CRKN Tue, Oct 11, 2022 0.28 0.31 0.26 0.29
493 NASDAQ CRKN Mon, Oct 10, 2022 0.37 0.37 0.30 0.35
492 NASDAQ CRKN Fri, Oct 7, 2022 0.25 0.38 0.21 0.26
491 NASDAQ CRKN Thu, Oct 6, 2022 0.29 0.30 0.24 0.25
490 NASDAQ CRKN Wed, Oct 5, 2022 0.20 0.48 0.19 0.33
489 NASDAQ CRKN Tue, Oct 4, 2022 0.20 0.22 0.19 0.19
488 NASDAQ CRKN Mon, Oct 3, 2022 0.24 0.26 0.20 0.20
487 NASDAQ CRKN Fri, Sep 30, 2022 0.25 0.26 0.23 0.23
486 NASDAQ CRKN Thu, Sep 29, 2022 0.27 0.27 0.25 0.25
485 NASDAQ CRKN Wed, Sep 28, 2022 0.26 0.28 0.25 0.28
484 NASDAQ CRKN Tue, Sep 27, 2022 0.29 0.33 0.21 0.27
483 NASDAQ CRKN Mon, Sep 26, 2022 0.33 0.34 0.27 0.28
482 NASDAQ CRKN Fri, Sep 23, 2022 0.37 0.39 0.30 0.34
481 NASDAQ CRKN Thu, Sep 22, 2022 0.37 0.43 0.35 0.40
480 NASDAQ CRKN Wed, Sep 21, 2022 0.39 0.53 0.35 0.36
479 NASDAQ CRKN Tue, Sep 20, 2022 0.34 0.61 0.34 0.38
478 NASDAQ CRKN Mon, Sep 19, 2022 0.31 0.37 0.31 0.33
477 NASDAQ CRKN Fri, Sep 16, 2022 0.36 0.38 0.33 0.33
476 NASDAQ CRKN Thu, Sep 15, 2022 0.40 0.43 0.35 0.35
475 NASDAQ CRKN Wed, Sep 14, 2022 0.38 0.43 0.38 0.38
474 NASDAQ CRKN Tue, Sep 13, 2022 0.43 0.43 0.38 0.39
473 NASDAQ CRKN Mon, Sep 12, 2022 0.44 0.45 0.41 0.41
472 NASDAQ CRKN Fri, Sep 9, 2022 0.39 0.46 0.39 0.43
471 NASDAQ CRKN Thu, Sep 8, 2022 0.49 0.49 0.41 0.44
470 NASDAQ CRKN Wed, Sep 7, 2022 0.42 0.68 0.41 0.45
469 NASDAQ CRKN Tue, Sep 6, 2022 0.41 0.44 0.39 0.40
468 NASDAQ CRKN Fri, Sep 2, 2022 0.39 0.43 0.39 0.39
467 NASDAQ CRKN Thu, Sep 1, 2022 0.43 0.43 0.39 0.39
466 NASDAQ CRKN Wed, Aug 31, 2022 0.47 0.49 0.37 0.41
465 NASDAQ CRKN Tue, Aug 30, 2022 0.48 0.54 0.46 0.47
464 NASDAQ CRKN Mon, Aug 29, 2022 0.53 0.53 0.48 0.48
463 NASDAQ CRKN Fri, Aug 26, 2022 0.52 0.56 0.49 0.50
462 NASDAQ CRKN Thu, Aug 25, 2022 0.58 0.64 0.48 0.48
461 NASDAQ CRKN Wed, Aug 24, 2022 0.58 0.60 0.58 0.60
460 NASDAQ CRKN Tue, Aug 23, 2022 0.67 0.67 0.58 0.60
459 NASDAQ CRKN Mon, Aug 22, 2022 0.68 0.68 0.64 0.65
458 NASDAQ CRKN Fri, Aug 19, 2022 0.67 0.76 0.65 0.69
457 NASDAQ CRKN Thu, Aug 18, 2022 0.71 0.75 0.67 0.67
456 NASDAQ CRKN Wed, Aug 17, 2022 0.73 0.83 0.69 0.71
455 NASDAQ CRKN Tue, Aug 16, 2022 0.77 0.81 0.73 0.73
454 NASDAQ CRKN Mon, Aug 15, 2022 0.79 0.82 0.77 0.77
453 NASDAQ CRKN Fri, Aug 12, 2022 0.77 0.78 0.71 0.77
452 NASDAQ CRKN Thu, Aug 11, 2022 0.76 0.79 0.72 0.75
451 NASDAQ CRKN Wed, Aug 10, 2022 0.73 0.76 0.71 0.76
450 NASDAQ CRKN Tue, Aug 9, 2022 0.82 0.82 0.66 0.73
449 NASDAQ CRKN Mon, Aug 8, 2022 0.82 0.84 0.80 0.80
448 NASDAQ CRKN Fri, Aug 5, 2022 0.93 0.93 0.80 0.85
447 NASDAQ CRKN Thu, Aug 4, 2022 0.92 0.97 0.88 0.89
446 NASDAQ CRKN Wed, Aug 3, 2022 0.91 0.98 0.86 0.92
445 NASDAQ CRKN Tue, Aug 2, 2022 0.88 0.88 0.83 0.88
444 NASDAQ CRKN Mon, Aug 1, 2022 0.84 0.88 0.80 0.84
443 NASDAQ CRKN Fri, Jul 29, 2022 0.82 0.85 0.82 0.84
442 NASDAQ CRKN Thu, Jul 28, 2022 0.85 0.85 0.81 0.81
441 NASDAQ CRKN Wed, Jul 27, 2022 0.85 0.85 0.83 0.85
440 NASDAQ CRKN Tue, Jul 26, 2022 0.89 0.91 0.81 0.81
439 NASDAQ CRKN Mon, Jul 25, 2022 0.82 0.93 0.82 0.85
438 NASDAQ CRKN Fri, Jul 22, 2022 0.89 0.90 0.85 0.85
437 NASDAQ CRKN Thu, Jul 21, 2022 0.89 0.99 0.88 0.88
436 NASDAQ CRKN Wed, Jul 20, 2022 0.98 0.98 0.87 0.89
435 NASDAQ CRKN Tue, Jul 19, 2022 1.11 1.19 1.09 1.11
434 NASDAQ CRKN Mon, Jul 18, 2022 1.11 1.15 1.07 1.08
433 NASDAQ CRKN Fri, Jul 15, 2022 1.02 1.07 1.01 1.07
432 NASDAQ CRKN Thu, Jul 14, 2022 1.06 1.10 0.94 1.05
431 NASDAQ CRKN Wed, Jul 13, 2022 1.10 1.18 0.98 1.06
430 NASDAQ CRKN Tue, Jul 12, 2022 1.15 1.20 0.99 1.05
429 NASDAQ CRKN Mon, Jul 11, 2022 1.07 1.14 1.07 1.10
428 NASDAQ CRKN Fri, Jul 8, 2022 1.23 1.25 1.08 1.18
427 NASDAQ CRKN Thu, Jul 7, 2022 1.08 1.13 1.08 1.11
426 NASDAQ CRKN Wed, Jul 6, 2022 0.98 1.14 0.98 1.10
425 NASDAQ CRKN Tue, Jul 5, 2022 0.98 0.98 0.98 0.98
424 NASDAQ CRKN Fri, Jul 1, 2022 0.91 1.03 0.87 0.97
423 NASDAQ CRKN Thu, Jun 30, 2022 0.95 0.95 0.91 0.91
422 NASDAQ CRKN Wed, Jun 29, 2022 0.97 0.97 0.82 0.94
421 NASDAQ CRKN Tue, Jun 28, 2022 1.00 1.03 0.95 0.98
420 NASDAQ CRKN Mon, Jun 27, 2022 0.95 1.01 0.95 1.00
419 NASDAQ CRKN Fri, Jun 24, 2022 0.98 1.11 0.98 0.98
418 NASDAQ CRKN Thu, Jun 23, 2022 1.00 1.03 0.96 1.00
417 NASDAQ CRKN Wed, Jun 22, 2022 1.15 1.17 1.01 1.09
416 NASDAQ CRKN Tue, Jun 21, 2022 0.99 1.05 0.99 1.05
415 NASDAQ CRKN Fri, Jun 17, 2022 0.84 0.94 0.83 0.94
414 NASDAQ CRKN Thu, Jun 16, 2022 0.85 0.90 0.75 0.87
413 NASDAQ CRKN Wed, Jun 15, 2022 1.07 1.20 0.88 0.88
412 NASDAQ CRKN Tue, Jun 14, 2022 0.99 1.04 0.95 1.00
411 NASDAQ CRKN Mon, Jun 13, 2022 1.09 1.09 0.95 0.99
410 NASDAQ CRKN Fri, Jun 10, 2022 1.07 1.19 0.94 1.11
409 NASDAQ CRKN Thu, Jun 9, 2022 1.19 1.19 1.05 1.08
408 NASDAQ CRKN Wed, Jun 8, 2022 1.28 1.28 1.19 1.19
407 NASDAQ CRKN Tue, Jun 7, 2022 1.15 1.36 1.15 1.25
406 NASDAQ CRKN Mon, Jun 6, 2022 1.17 1.17 1.08 1.13
405 NASDAQ CRKN Fri, Jun 3, 2022 1.11 1.12 1.03 1.12
404 NASDAQ CRKN Thu, Jun 2, 2022 1.05 1.14 0.93 1.12
403 NASDAQ CRKN Wed, Jun 1, 2022 0.99 1.02 0.99 1.01
402 NASDAQ CRKN Tue, May 31, 2022 1.00 1.00 0.96 0.98
401 NASDAQ CRKN Fri, May 27, 2022 1.03 1.03 0.62 0.99
400 NASDAQ CRKN Thu, May 26, 2022 1.07 1.07 0.99 0.99
399 NASDAQ CRKN Wed, May 25, 2022 0.95 1.01 0.95 1.00
398 NASDAQ CRKN Tue, May 24, 2022 1.06 1.06 0.92 0.96
397 NASDAQ CRKN Mon, May 23, 2022 0.98 0.98 0.96 0.96
396 NASDAQ CRKN Fri, May 20, 2022 1.00 1.02 0.87 0.94
395 NASDAQ CRKN Thu, May 19, 2022 1.00 1.00 0.93 0.96
394 NASDAQ CRKN Wed, May 18, 2022 0.91 1.00 0.91 0.98
393 NASDAQ CRKN Tue, May 17, 2022 1.00 1.04 0.95 1.00
392 NASDAQ CRKN Mon, May 16, 2022 0.95 1.04 0.95 1.00
391 NASDAQ CRKN Fri, May 13, 2022 0.99 0.99 0.88 0.92
390 NASDAQ CRKN Thu, May 12, 2022 0.96 1.04 0.95 0.96
389 NASDAQ CRKN Wed, May 11, 2022 1.00 1.05 1.00 1.00
388 NASDAQ CRKN Tue, May 10, 2022 1.00 1.00 0.96 1.00
387 NASDAQ CRKN Mon, May 9, 2022 0.97 1.07 0.97 1.00
386 NASDAQ CRKN Fri, May 6, 2022 1.07 1.11 1.02 1.03
385 NASDAQ CRKN Thu, May 5, 2022 1.15 1.21 1.02 1.07
384 NASDAQ CRKN Wed, May 4, 2022 1.19 1.20 1.15 1.18
383 NASDAQ CRKN Tue, May 3, 2022 1.19 1.23 1.18 1.20
382 NASDAQ CRKN Mon, May 2, 2022 1.12 1.22 1.09 1.17
381 NASDAQ CRKN Fri, Apr 29, 2022 1.13 1.13 1.04 1.13
380 NASDAQ CRKN Thu, Apr 28, 2022 1.11 1.11 1.08 1.11
379 NASDAQ CRKN Wed, Apr 27, 2022 1.17 1.17 1.09 1.10
378 NASDAQ CRKN Tue, Apr 26, 2022 1.20 1.20 1.11 1.13
377 NASDAQ CRKN Mon, Apr 25, 2022 1.24 1.26 1.20 1.23
376 NASDAQ CRKN Fri, Apr 22, 2022 1.32 1.32 1.20 1.27
375 NASDAQ CRKN Thu, Apr 21, 2022 1.31 1.33 1.26 1.33
374 NASDAQ CRKN Wed, Apr 20, 2022 1.26 1.34 1.24 1.34
373 NASDAQ CRKN Tue, Apr 19, 2022 1.26 1.34 1.26 1.27
372 NASDAQ CRKN Mon, Apr 18, 2022 1.37 1.38 1.30 1.33
371 NASDAQ CRKN Thu, Apr 14, 2022 1.34 1.34 1.30 1.32
370 NASDAQ CRKN Wed, Apr 13, 2022 1.52 1.58 1.30 1.31
369 NASDAQ CRKN Tue, Apr 12, 2022 1.59 2.12 1.48 1.63
368 NASDAQ CRKN Mon, Apr 11, 2022 1.62 1.62 1.55 1.55
367 NASDAQ CRKN Fri, Apr 8, 2022 1.45 1.57 1.45 1.57
366 NASDAQ CRKN Thu, Apr 7, 2022 1.55 1.58 1.46 1.48
365 NASDAQ CRKN Wed, Apr 6, 2022 1.56 1.59 1.46 1.54
364 NASDAQ CRKN Tue, Apr 5, 2022 1.82 1.82 1.59 1.62
363 NASDAQ CRKN Mon, Apr 4, 2022 1.89 1.89 1.79 1.87
362 NASDAQ CRKN Fri, Apr 1, 2022 1.85 1.86 1.80 1.80
361 NASDAQ CRKN Thu, Mar 31, 2022 1.78 1.92 1.71 1.82
360 NASDAQ CRKN Wed, Mar 30, 2022 1.75 1.91 1.71 1.80
359 NASDAQ CRKN Tue, Mar 29, 2022 1.59 1.71 1.59 1.70
358 NASDAQ CRKN Mon, Mar 28, 2022 1.69 1.89 1.60 1.62
357 NASDAQ CRKN Fri, Mar 25, 2022 1.73 1.73 1.65 1.67
356 NASDAQ CRKN Thu, Mar 24, 2022 1.77 1.77 1.66 1.68
355 NASDAQ CRKN Wed, Mar 23, 2022 1.65 1.76 1.59 1.76
354 NASDAQ CRKN Tue, Mar 22, 2022 1.80 1.84 1.57 1.72
353 NASDAQ CRKN Mon, Mar 21, 2022 1.75 1.80 1.73 1.76
352 NASDAQ CRKN Fri, Mar 18, 2022 1.56 1.68 1.55 1.68
351 NASDAQ CRKN Thu, Mar 17, 2022 1.40 1.55 1.40 1.53
350 NASDAQ CRKN Wed, Mar 16, 2022 1.37 1.44 1.30 1.38
349 NASDAQ CRKN Tue, Mar 15, 2022 1.40 1.45 1.30 1.33
348 NASDAQ CRKN Mon, Mar 14, 2022 1.76 1.78 1.29 1.32
347 NASDAQ CRKN Fri, Mar 11, 2022 1.93 1.94 1.76 1.78
346 NASDAQ CRKN Thu, Mar 10, 2022 1.84 1.95 1.79 1.92
345 NASDAQ CRKN Wed, Mar 9, 2022 1.83 1.92 1.79 1.87
344 NASDAQ CRKN Tue, Mar 8, 2022 1.76 1.87 1.75 1.85
343 NASDAQ CRKN Mon, Mar 7, 2022 1.84 1.84 1.77 1.77
342 NASDAQ CRKN Fri, Mar 4, 2022 1.87 1.87 1.78 1.80
341 NASDAQ CRKN Thu, Mar 3, 2022 1.93 1.96 1.83 1.84
340 NASDAQ CRKN Wed, Mar 2, 2022 1.99 2.00 1.93 1.95
339 NASDAQ CRKN Tue, Mar 1, 2022 1.93 2.00 1.93 1.93
338 NASDAQ CRKN Mon, Feb 28, 2022 1.89 2.00 1.83 1.94
337 NASDAQ CRKN Fri, Feb 25, 2022 1.80 1.92 1.80 1.91
336 NASDAQ CRKN Thu, Feb 24, 2022 1.91 1.91 1.81 1.82
335 NASDAQ CRKN Wed, Feb 23, 2022 1.91 1.95 1.85 1.86
334 NASDAQ CRKN Tue, Feb 22, 2022 1.98 1.99 1.85 1.86
333 NASDAQ CRKN Fri, Feb 18, 2022 1.87 1.97 1.86 1.92
332 NASDAQ CRKN Thu, Feb 17, 2022 1.88 1.98 1.88 1.91
331 NASDAQ CRKN Wed, Feb 16, 2022 1.85 1.93 1.85 1.91
330 NASDAQ CRKN Tue, Feb 15, 2022 1.86 1.92 1.85 1.87
329 NASDAQ CRKN Mon, Feb 14, 2022 2.05 2.05 1.85 1.88
328 NASDAQ CRKN Fri, Feb 11, 2022 2.02 2.13 1.96 1.96
327 NASDAQ CRKN Thu, Feb 10, 2022 2.37 2.45 2.03 2.10
326 NASDAQ CRKN Wed, Feb 9, 2022 2.87 2.87 2.15 2.19
325 NASDAQ CRKN Tue, Feb 8, 2022 2.89 2.94 2.79 2.86
324 NASDAQ CRKN Mon, Feb 7, 2022 2.90 2.93 2.79 2.79
323 NASDAQ CRKN Fri, Feb 4, 2022 2.80 2.88 2.65 2.80
322 NASDAQ CRKN Thu, Feb 3, 2022 2.76 2.80 2.76 2.76
321 NASDAQ CRKN Wed, Feb 2, 2022 3.04 3.04 2.76 2.85
320 NASDAQ CRKN Tue, Feb 1, 2022 3.00 3.03 2.93 2.96
319 NASDAQ CRKN Mon, Jan 31, 2022 2.74 2.99 2.70 2.99
318 NASDAQ CRKN Fri, Jan 28, 2022 2.73 2.79 2.57 2.66
317 NASDAQ CRKN Thu, Jan 27, 2022 2.73 2.80 2.60 2.77
316 NASDAQ CRKN Wed, Jan 26, 2022 2.75 2.80 2.61 2.76
315 NASDAQ CRKN Tue, Jan 25, 2022 2.60 2.67 2.44 2.67
314 NASDAQ CRKN Mon, Jan 24, 2022 2.86 2.86 2.33 2.59
313 NASDAQ CRKN Fri, Jan 21, 2022 2.78 2.78 2.61 2.70
312 NASDAQ CRKN Thu, Jan 20, 2022 2.95 3.07 2.70 2.76
311 NASDAQ CRKN Wed, Jan 19, 2022 2.88 3.03 2.85 2.99
310 NASDAQ CRKN Tue, Jan 18, 2022 2.80 3.15 2.80 2.94
309 NASDAQ CRKN Fri, Jan 14, 2022 3.24 3.24 2.70 2.89
308 NASDAQ CRKN Thu, Jan 13, 2022 3.42 3.42 3.14 3.15
307 NASDAQ CRKN Wed, Jan 12, 2022 3.39 3.45 3.16 3.40
306 NASDAQ CRKN Tue, Jan 11, 2022 3.23 3.42 3.17 3.42
305 NASDAQ CRKN Mon, Jan 10, 2022 3.19 3.29 3.19 3.20
304 NASDAQ CRKN Fri, Jan 7, 2022 3.46 3.60 3.22 3.25
303 NASDAQ CRKN Thu, Jan 6, 2022 3.27 3.85 3.17 3.46
302 NASDAQ CRKN Wed, Jan 5, 2022 3.33 3.46 3.18 3.26
301 NASDAQ CRKN Tue, Jan 4, 2022 3.45 3.64 3.33 3.41
300 NASDAQ CRKN Mon, Jan 3, 2022 3.80 3.89 3.25 3.45
299 NASDAQ CRKN Fri, Dec 31, 2021 3.15 3.99 3.02 3.99
298 NASDAQ CRKN Thu, Dec 30, 2021 3.19 3.25 3.08 3.18
297 NASDAQ CRKN Wed, Dec 29, 2021 3.18 3.26 3.02 3.07
296 NASDAQ CRKN Tue, Dec 28, 2021 3.40 3.40 3.05 3.24
295 NASDAQ CRKN Mon, Dec 27, 2021 3.48 3.48 3.21 3.35
294 NASDAQ CRKN Thu, Dec 23, 2021 3.16 3.27 3.16 3.22
293 NASDAQ CRKN Wed, Dec 22, 2021 3.12 3.30 3.00 3.24
292 NASDAQ CRKN Tue, Dec 21, 2021 3.01 3.23 2.95 3.22
291 NASDAQ CRKN Mon, Dec 20, 2021 3.36 3.36 2.82 3.04
290 NASDAQ CRKN Fri, Dec 17, 2021 2.88 3.37 2.67 3.37
289 NASDAQ CRKN Thu, Dec 16, 2021 2.91 2.91 2.56 2.79
288 NASDAQ CRKN Wed, Dec 15, 2021 2.85 2.99 2.36 2.85
287 NASDAQ CRKN Tue, Dec 14, 2021 3.22 3.22 2.85 2.85
286 NASDAQ CRKN Mon, Dec 13, 2021 3.38 3.42 3.22 3.22
285 NASDAQ CRKN Fri, Dec 10, 2021 3.39 3.40 3.20 3.33
284 NASDAQ CRKN Thu, Dec 9, 2021 3.25 3.45 3.25 3.39
283 NASDAQ CRKN Wed, Dec 8, 2021 3.20 3.31 3.20 3.31
282 NASDAQ CRKN Tue, Dec 7, 2021 3.41 3.43 3.15 3.18
281 NASDAQ CRKN Mon, Dec 6, 2021 3.43 3.49 3.30 3.41
280 NASDAQ CRKN Fri, Dec 3, 2021 3.54 3.64 3.40 3.46
279 NASDAQ CRKN Thu, Dec 2, 2021 3.45 3.67 3.45 3.60
278 NASDAQ CRKN Wed, Dec 1, 2021 3.58 3.68 3.41 3.42
277 NASDAQ CRKN Tue, Nov 30, 2021 3.53 3.74 3.34 3.57
276 NASDAQ CRKN Mon, Nov 29, 2021 3.51 3.61 3.50 3.58
275 NASDAQ CRKN Fri, Nov 26, 2021 3.41 3.54 3.35 3.50
274 NASDAQ CRKN Wed, Nov 24, 2021 3.32 3.64 3.32 3.47
273 NASDAQ CRKN Tue, Nov 23, 2021 3.34 3.46 3.09 3.30
272 NASDAQ CRKN Mon, Nov 22, 2021 3.62 3.82 3.30 3.32
271 NASDAQ CRKN Fri, Nov 19, 2021 3.53 3.96 3.36 3.65
270 NASDAQ CRKN Thu, Nov 18, 2021 3.63 3.78 3.22 3.56
269 NASDAQ CRKN Wed, Nov 17, 2021 3.59 3.71 3.49 3.67
268 NASDAQ CRKN Tue, Nov 16, 2021 3.78 3.89 3.43 3.65
267 NASDAQ CRKN Mon, Nov 15, 2021 3.96 4.03 3.75 3.82
266 NASDAQ CRKN Fri, Nov 12, 2021 3.74 4.11 3.53 3.97
265 NASDAQ CRKN Thu, Nov 11, 2021 3.89 3.99 3.53 3.80
264 NASDAQ CRKN Wed, Nov 10, 2021 3.99 4.18 3.83 3.90
263 NASDAQ CRKN Tue, Nov 9, 2021 4.02 4.20 4.00 4.05
262 NASDAQ CRKN Mon, Nov 8, 2021 4.15 4.48 3.84 3.96
261 NASDAQ CRKN Fri, Nov 5, 2021 4.13 4.17 3.94 4.15
260 NASDAQ CRKN Thu, Nov 4, 2021 4.11 4.20 4.05 4.15
259 NASDAQ CRKN Wed, Nov 3, 2021 4.20 4.20 4.08 4.17
258 NASDAQ CRKN Tue, Nov 2, 2021 4.09 4.20 3.95 4.16
257 NASDAQ CRKN Mon, Nov 1, 2021 3.99 4.25 3.91 4.11
256 NASDAQ CRKN Fri, Oct 29, 2021 3.87 4.02 3.77 4.00
255 NASDAQ CRKN Thu, Oct 28, 2021 3.96 4.19 3.75 3.88
254 NASDAQ CRKN Wed, Oct 27, 2021 3.69 4.10 3.69 3.95
253 NASDAQ CRKN Tue, Oct 26, 2021 3.67 3.75 3.60 3.73
252 NASDAQ CRKN Mon, Oct 25, 2021 3.90 3.90 3.62 3.68
251 NASDAQ CRKN Fri, Oct 22, 2021 3.83 3.87 3.68 3.85
250 NASDAQ CRKN Thu, Oct 21, 2021 3.81 3.88 3.75 3.86
249 NASDAQ CRKN Wed, Oct 20, 2021 3.77 3.90 3.70 3.82
248 NASDAQ CRKN Tue, Oct 19, 2021 3.74 3.93 3.61 3.73
247 NASDAQ CRKN Mon, Oct 18, 2021 3.81 3.89 3.73 3.77
246 NASDAQ CRKN Fri, Oct 15, 2021 3.98 4.02 3.74 3.88
245 NASDAQ CRKN Thu, Oct 14, 2021 4.05 4.05 3.93 3.96
244 NASDAQ CRKN Wed, Oct 13, 2021 4.10 4.10 3.77 4.05
243 NASDAQ CRKN Tue, Oct 12, 2021 4.02 4.17 4.02 4.04
242 NASDAQ CRKN Mon, Oct 11, 2021 4.12 4.20 3.96 4.02
241 NASDAQ CRKN Fri, Oct 8, 2021 4.30 4.33 3.95 4.04
240 NASDAQ CRKN Thu, Oct 7, 2021 4.12 4.29 3.95 4.23
239 NASDAQ CRKN Wed, Oct 6, 2021 3.75 4.27 3.66 4.14
238 NASDAQ CRKN Tue, Oct 5, 2021 3.86 3.95 3.65 3.74
237 NASDAQ CRKN Mon, Oct 4, 2021 4.00 4.07 3.81 3.84
236 NASDAQ CRKN Fri, Oct 1, 2021 4.04 4.13 3.80 3.98
235 NASDAQ CRKN Thu, Sep 30, 2021 3.51 4.34 3.34 4.00
234 NASDAQ CRKN Wed, Sep 29, 2021 3.67 4.05 3.34 3.45
233 NASDAQ CRKN Tue, Sep 28, 2021 3.66 4.13 3.58 3.66
232 NASDAQ CRKN Mon, Sep 27, 2021 3.62 3.62 3.34 3.40
231 NASDAQ CRKN Fri, Sep 24, 2021 3.48 3.92 3.45 3.59
230 NASDAQ CRKN Thu, Sep 23, 2021 3.31 3.59 3.26 3.54
229 NASDAQ CRKN Wed, Sep 22, 2021 3.13 3.40 3.05 3.26
228 NASDAQ CRKN Tue, Sep 21, 2021 3.10 3.23 3.06 3.11
227 NASDAQ CRKN Mon, Sep 20, 2021 3.24 3.24 3.03 3.13
226 NASDAQ CRKN Fri, Sep 17, 2021 3.05 3.24 3.01 3.24
225 NASDAQ CRKN Thu, Sep 16, 2021 2.99 3.08 2.89 3.03
224 NASDAQ CRKN Wed, Sep 15, 2021 3.00 3.10 2.99 3.02
223 NASDAQ CRKN Tue, Sep 14, 2021 3.03 3.05 2.99 3.03
222 NASDAQ CRKN Mon, Sep 13, 2021 3.00 3.04 2.95 3.01
221 NASDAQ CRKN Fri, Sep 10, 2021 3.01 3.05 2.98 3.00
220 NASDAQ CRKN Thu, Sep 9, 2021 3.08 3.12 2.98 3.01
219 NASDAQ CRKN Wed, Sep 8, 2021 3.09 3.12 2.98 3.07
218 NASDAQ CRKN Tue, Sep 7, 2021 3.20 3.23 3.09 3.16
217 NASDAQ CRKN Fri, Sep 3, 2021 3.12 3.16 3.06 3.14
216 NASDAQ CRKN Thu, Sep 2, 2021 3.19 3.19 3.09 3.12
215 NASDAQ CRKN Wed, Sep 1, 2021 3.09 3.31 3.00 3.16
214 NASDAQ CRKN Tue, Aug 31, 2021 3.01 3.12 2.94 3.10
213 NASDAQ CRKN Mon, Aug 30, 2021 3.10 3.15 2.91 3.08
212 NASDAQ CRKN Fri, Aug 27, 2021 2.99 3.15 2.99 3.12
211 NASDAQ CRKN Thu, Aug 26, 2021 2.84 2.99 2.84 2.98
210 NASDAQ CRKN Wed, Aug 25, 2021 2.97 3.00 2.74 2.83
209 NASDAQ CRKN Tue, Aug 24, 2021 2.80 3.00 2.76 2.97
208 NASDAQ CRKN Mon, Aug 23, 2021 2.75 2.86 2.65 2.75
207 NASDAQ CRKN Fri, Aug 20, 2021 2.64 3.05 2.60 2.76
206 NASDAQ CRKN Thu, Aug 19, 2021 2.93 2.93 2.58 2.63
205 NASDAQ CRKN Wed, Aug 18, 2021 2.98 3.02 2.80 2.84
204 NASDAQ CRKN Tue, Aug 17, 2021 2.93 3.13 2.89 3.02
203 NASDAQ CRKN Mon, Aug 16, 2021 3.35 3.35 2.80 2.96
202 NASDAQ CRKN Fri, Aug 13, 2021 3.15 3.36 3.15 3.33
201 NASDAQ CRKN Thu, Aug 12, 2021 3.25 3.28 3.20 3.22
200 NASDAQ CRKN Wed, Aug 11, 2021 3.35 3.36 3.22 3.28
199 NASDAQ CRKN Tue, Aug 10, 2021 3.22 3.38 3.22 3.35
198 NASDAQ CRKN Mon, Aug 9, 2021 3.30 3.38 3.23 3.26
197 NASDAQ CRKN Fri, Aug 6, 2021 3.41 3.48 3.31 3.35
196 NASDAQ CRKN Thu, Aug 5, 2021 3.40 3.58 3.40 3.45
195 NASDAQ CRKN Wed, Aug 4, 2021 3.46 3.46 3.28 3.33
194 NASDAQ CRKN Tue, Aug 3, 2021 3.56 3.59 3.42 3.45
193 NASDAQ CRKN Mon, Aug 2, 2021 3.71 3.85 3.44 3.55
192 NASDAQ CRKN Fri, Jul 30, 2021 3.55 3.69 3.55 3.69
191 NASDAQ CRKN Thu, Jul 29, 2021 3.70 3.70 3.39 3.61
190 NASDAQ CRKN Wed, Jul 28, 2021 3.65 3.73 3.58 3.64
189 NASDAQ CRKN Tue, Jul 27, 2021 3.81 3.83 3.53 3.55
188 NASDAQ CRKN Mon, Jul 26, 2021 3.98 3.98 3.80 3.81
187 NASDAQ CRKN Fri, Jul 23, 2021 3.95 3.97 3.81 3.97
186 NASDAQ CRKN Thu, Jul 22, 2021 3.91 4.23 3.80 3.91
185 NASDAQ CRKN Wed, Jul 21, 2021 3.94 3.95 3.87 3.87
184 NASDAQ CRKN Tue, Jul 20, 2021 3.82 3.97 3.78 3.88
183 NASDAQ CRKN Mon, Jul 19, 2021 3.67 3.93 3.61 3.82
182 NASDAQ CRKN Fri, Jul 16, 2021 3.67 3.92 3.58 3.70
181 NASDAQ CRKN Thu, Jul 15, 2021 3.80 3.83 3.52 3.59
180 NASDAQ CRKN Wed, Jul 14, 2021 3.93 3.93 3.75 3.81
179 NASDAQ CRKN Tue, Jul 13, 2021 4.08 4.08 3.89 3.93
178 NASDAQ CRKN Mon, Jul 12, 2021 3.91 4.09 3.91 4.03
177 NASDAQ CRKN Fri, Jul 9, 2021 3.98 3.98 3.88 3.95
176 NASDAQ CRKN Thu, Jul 8, 2021 3.75 4.28 3.75 3.92
175 NASDAQ CRKN Wed, Jul 7, 2021 3.94 4.04 3.80 3.83
174 NASDAQ CRKN Tue, Jul 6, 2021 4.33 4.33 3.92 4.03
173 NASDAQ CRKN Fri, Jul 2, 2021 4.41 4.62 4.28 4.34
172 NASDAQ CRKN Thu, Jul 1, 2021 4.23 4.45 4.19 4.43
171 NASDAQ CRKN Wed, Jun 30, 2021 4.50 4.50 4.09 4.23
170 NASDAQ CRKN Tue, Jun 29, 2021 4.60 4.72 4.46 4.50
169 NASDAQ CRKN Mon, Jun 28, 2021 4.75 4.84 4.59 4.62
168 NASDAQ CRKN Fri, Jun 25, 2021 4.61 4.85 4.55 4.75
167 NASDAQ CRKN Thu, Jun 24, 2021 4.64 4.70 4.50 4.58
166 NASDAQ CRKN Wed, Jun 23, 2021 4.47 4.73 4.43 4.67
165 NASDAQ CRKN Tue, Jun 22, 2021 4.32 4.50 4.16 4.50
164 NASDAQ CRKN Mon, Jun 21, 2021 4.46 4.51 4.16 4.40
163 NASDAQ CRKN Fri, Jun 18, 2021 4.11 4.52 4.11 4.50
162 NASDAQ CRKN Thu, Jun 17, 2021 4.10 4.19 4.01 4.19
161 NASDAQ CRKN Wed, Jun 16, 2021 3.94 4.15 3.94 4.14
160 NASDAQ CRKN Tue, Jun 15, 2021 4.04 4.14 3.90 3.98
159 NASDAQ CRKN Mon, Jun 14, 2021 4.05 4.14 3.92 4.00
158 NASDAQ CRKN Fri, Jun 11, 2021 3.91 4.24 3.91 4.09
157 NASDAQ CRKN Thu, Jun 10, 2021 4.05 4.16 3.82 3.82
156 NASDAQ CRKN Wed, Jun 9, 2021 4.13 4.25 4.03 4.03
155 NASDAQ CRKN Tue, Jun 8, 2021 4.02 4.15 3.76 4.12
154 NASDAQ CRKN Mon, Jun 7, 2021 3.75 4.09 3.68 4.03
153 NASDAQ CRKN Fri, Jun 4, 2021 3.76 3.88 3.60 3.69
152 NASDAQ CRKN Thu, Jun 3, 2021 3.99 4.15 3.70 3.78
151 NASDAQ CRKN Wed, Jun 2, 2021 4.08 4.38 3.93 3.93
150 NASDAQ CRKN Tue, Jun 1, 2021 4.35 4.68 4.01 4.05
149 NASDAQ CRKN Fri, May 28, 2021 4.25 4.40 4.15 4.34
148 NASDAQ CRKN Thu, May 27, 2021 4.14 4.25 4.12 4.22
147 NASDAQ CRKN Wed, May 26, 2021 4.00 4.24 4.00 4.10
146 NASDAQ CRKN Tue, May 25, 2021 3.75 4.06 3.55 4.00
145 NASDAQ CRKN Mon, May 24, 2021 4.06 4.15 3.74 3.75
144 NASDAQ CRKN Fri, May 21, 2021 3.83 4.16 3.79 4.08
143 NASDAQ CRKN Thu, May 20, 2021 3.56 3.84 3.56 3.84
142 NASDAQ CRKN Wed, May 19, 2021 3.60 3.70 3.50 3.57
141 NASDAQ CRKN Tue, May 18, 2021 3.62 3.78 3.62 3.65
140 NASDAQ CRKN Mon, May 17, 2021 3.70 3.70 3.60 3.62
139 NASDAQ CRKN Fri, May 14, 2021 3.73 3.81 3.62 3.65
138 NASDAQ CRKN Thu, May 13, 2021 3.77 3.92 3.64 3.70
137 NASDAQ CRKN Wed, May 12, 2021 3.90 3.97 3.75 3.79
136 NASDAQ CRKN Tue, May 11, 2021 3.90 4.00 3.80 3.94
135 NASDAQ CRKN Mon, May 10, 2021 4.22 4.40 4.00 4.00
134 NASDAQ CRKN Fri, May 7, 2021 4.15 4.22 4.08 4.22
133 NASDAQ CRKN Thu, May 6, 2021 4.28 4.40 4.08 4.16
132 NASDAQ CRKN Wed, May 5, 2021 4.43 4.52 4.23 4.31
131 NASDAQ CRKN Tue, May 4, 2021 3.92 4.40 3.86 4.39
130 NASDAQ CRKN Mon, May 3, 2021 4.15 4.22 3.90 3.97
129 NASDAQ CRKN Fri, Apr 30, 2021 4.07 4.15 3.96 4.03
128 NASDAQ CRKN Thu, Apr 29, 2021 4.13 4.38 3.95 4.11
127 NASDAQ CRKN Wed, Apr 28, 2021 4.30 4.35 4.06 4.08
126 NASDAQ CRKN Tue, Apr 27, 2021 3.91 4.47 3.78 4.36
125 NASDAQ CRKN Mon, Apr 26, 2021 3.47 3.87 3.40 3.83
124 NASDAQ CRKN Fri, Apr 23, 2021 3.33 3.50 3.30 3.38
123 NASDAQ CRKN Thu, Apr 22, 2021 3.55 3.68 3.31 3.47
122 NASDAQ CRKN Wed, Apr 21, 2021 3.22 3.66 3.15 3.50
121 NASDAQ CRKN Tue, Apr 20, 2021 3.50 3.50 3.20 3.22
120 NASDAQ CRKN Mon, Apr 19, 2021 3.51 3.59 3.22 3.43
119 NASDAQ CRKN Fri, Apr 16, 2021 3.65 3.86 3.55 3.61
118 NASDAQ CRKN Thu, Apr 15, 2021 3.82 3.97 3.66 3.69
117 NASDAQ CRKN Wed, Apr 14, 2021 3.80 3.99 3.68 3.80
116 NASDAQ CRKN Tue, Apr 13, 2021 3.88 3.99 3.55 3.88
115 NASDAQ CRKN Mon, Apr 12, 2021 4.26 4.26 3.80 3.88
114 NASDAQ CRKN Fri, Apr 9, 2021 4.12 4.34 4.01 4.15
113 NASDAQ CRKN Thu, Apr 8, 2021 4.25 4.29 4.10 4.17
112 NASDAQ CRKN Wed, Apr 7, 2021 4.27 4.43 4.11 4.25
111 NASDAQ CRKN Tue, Apr 6, 2021 4.22 4.54 4.20 4.28
110 NASDAQ CRKN Mon, Apr 5, 2021 4.61 4.70 4.25 4.30
109 NASDAQ CRKN Thu, Apr 1, 2021 4.34 4.69 4.34 4.61
108 NASDAQ CRKN Wed, Mar 31, 2021 4.22 4.40 4.22 4.31
107 NASDAQ CRKN Tue, Mar 30, 2021 4.50 4.50 4.20 4.27
106 NASDAQ CRKN Mon, Mar 29, 2021 4.67 4.75 4.35 4.50
105 NASDAQ CRKN Fri, Mar 26, 2021 4.55 4.74 4.45 4.50
104 NASDAQ CRKN Thu, Mar 25, 2021 4.60 4.62 4.30 4.45
103 NASDAQ CRKN Wed, Mar 24, 2021 4.69 4.93 4.60 4.72
102 NASDAQ CRKN Tue, Mar 23, 2021 4.79 5.14 4.62 4.65
101 NASDAQ CRKN Mon, Mar 22, 2021 5.03 5.25 4.79 4.79
100 NASDAQ CRKN Fri, Mar 19, 2021 4.81 5.33 4.81 4.97
99 NASDAQ CRKN Thu, Mar 18, 2021 4.93 5.15 4.79 4.80
98 NASDAQ CRKN Wed, Mar 17, 2021 4.80 5.16 4.63 4.76
97 NASDAQ CRKN Tue, Mar 16, 2021 5.42 5.46 4.88 5.06
96 NASDAQ CRKN Mon, Mar 15, 2021 5.50 5.50 4.96 5.20
95 NASDAQ CRKN Fri, Mar 12, 2021 4.86 5.55 4.61 5.44
94 NASDAQ CRKN Thu, Mar 11, 2021 4.55 5.00 4.55 4.89
93 NASDAQ CRKN Wed, Mar 10, 2021 4.44 4.58 4.21 4.51
92 NASDAQ CRKN Tue, Mar 9, 2021 4.54 4.57 4.12 4.51
91 NASDAQ CRKN Mon, Mar 8, 2021 4.27 4.49 3.94 4.25
90 NASDAQ CRKN Fri, Mar 5, 2021 4.05 4.54 3.82 4.22
89 NASDAQ CRKN Thu, Mar 4, 2021 4.33 4.61 3.85 3.99
88 NASDAQ CRKN Wed, Mar 3, 2021 4.52 4.76 4.22 4.32
87 NASDAQ CRKN Tue, Mar 2, 2021 4.85 4.86 4.45 4.50
86 NASDAQ CRKN Mon, Mar 1, 2021 4.88 4.88 4.45 4.80
85 NASDAQ CRKN Fri, Feb 26, 2021 4.66 4.90 4.07 4.25
84 NASDAQ CRKN Thu, Feb 25, 2021 5.07 5.13 4.51 4.74
83 NASDAQ CRKN Wed, Feb 24, 2021 5.01 5.22 4.85 5.13
82 NASDAQ CRKN Tue, Feb 23, 2021 5.25 5.30 4.43 5.00
81 NASDAQ CRKN Mon, Feb 22, 2021 5.41 5.69 5.25 5.34
80 NASDAQ CRKN Fri, Feb 19, 2021 5.65 5.74 5.35 5.49
79 NASDAQ CRKN Thu, Feb 18, 2021 5.48 5.62 5.35 5.55
78 NASDAQ CRKN Wed, Feb 17, 2021 5.69 5.69 5.25 5.43
77 NASDAQ CRKN Tue, Feb 16, 2021 5.86 5.86 5.45 5.60
76 NASDAQ CRKN Fri, Feb 12, 2021 5.55 5.88 5.45 5.66
75 NASDAQ CRKN Thu, Feb 11, 2021 5.65 5.65 5.41 5.48
74 NASDAQ CRKN Wed, Feb 10, 2021 5.50 5.80 5.30 5.55
73 NASDAQ CRKN Tue, Feb 9, 2021 4.98 5.50 4.85 5.48
72 NASDAQ CRKN Mon, Feb 8, 2021 5.06 5.06 4.87 4.98
71 NASDAQ CRKN Fri, Feb 5, 2021 5.00 5.02 4.83 4.95
70 NASDAQ CRKN Thu, Feb 4, 2021 5.17 5.30 4.93 5.01
69 NASDAQ CRKN Wed, Feb 3, 2021 5.15 5.39 5.05 5.10
68 NASDAQ CRKN Tue, Feb 2, 2021 5.02 5.29 5.00 5.08
67 NASDAQ CRKN Mon, Feb 1, 2021 5.60 5.60 5.00 5.03
66 NASDAQ CRKN Fri, Jan 29, 2021 5.39 5.60 4.76 5.44
65 NASDAQ CRKN Thu, Jan 28, 2021 4.40 6.09 4.30 4.94
64 NASDAQ CRKN Wed, Jan 27, 2021 4.75 4.99 4.37 4.39
63 NASDAQ CRKN Mon, Jan 25, 2021 20.40 24.00 16.20 21.00
62 NASDAQ CRKN Fri, Jan 22, 2021 16.65 17.76 16.65 17.25
61 NASDAQ CRKN Thu, Jan 21, 2021 18.00 18.90 16.20 16.50
60 NASDAQ CRKN Wed, Jan 20, 2021 16.50 18.75 13.50 16.20
59 NASDAQ CRKN Tue, Jan 19, 2021 11.55 15.75 11.55 15.75
58 NASDAQ CRKN Wed, Jan 13, 2021 0.00 0.00 0.00 10.65
57 NASDAQ CRKN Tue, Jan 12, 2021 15.00 15.00 10.65 10.65
56 NASDAQ CRKN Mon, Jan 11, 2021 15.00 15.00 12.75 12.75
55 NASDAQ CRKN Fri, Jan 8, 2021 15.00 15.03 14.40 14.40
54 NASDAQ CRKN Thu, Jan 7, 2021 15.00 27.00 15.00 16.94
53 NASDAQ CRKN Wed, Jan 6, 2021 10.65 15.00 10.50 13.50
52 NASDAQ CRKN Tue, Jan 5, 2021 5.25 10.50 5.25 6.78
51 NASDAQ CRKN Thu, Dec 31, 2020 4.50 4.50 3.90 3.90
50 NASDAQ CRKN Wed, Dec 30, 2020 4.65 4.65 3.60 3.60
49 NASDAQ CRKN Tue, Dec 29, 2020 4.50 4.50 4.05 4.05
48 NASDAQ CRKN Mon, Dec 28, 2020 4.35 4.35 3.47 4.05
47 NASDAQ CRKN Thu, Dec 24, 2020 6.00 6.00 4.43 4.50
46 NASDAQ CRKN Wed, Dec 23, 2020 6.72 10.29 6.72 9.72
45 NASDAQ CRKN Tue, Dec 22, 2020 0.00 0.00 0.00 6.00
44 NASDAQ CRKN Mon, Dec 21, 2020 6.00 6.00 6.00 6.00
43 NASDAQ CRKN Wed, Dec 9, 2020 0.00 0.00 0.00 4.50
42 NASDAQ CRKN Wed, Dec 2, 2020 4.50 4.50 4.50 4.50
41 NASDAQ CRKN Tue, Dec 1, 2020 4.50 4.50 4.50 4.50
40 NASDAQ CRKN Mon, Nov 30, 2020 6.00 6.00 3.90 3.90
39 NASDAQ CRKN Fri, Nov 20, 2020 0.00 0.00 0.00 4.20
38 NASDAQ CRKN Thu, Nov 12, 2020 0.00 0.00 0.00 4.20
37 NASDAQ CRKN Mon, Nov 9, 2020 0.00 0.00 0.00 4.20
36 NASDAQ CRKN Thu, Nov 5, 2020 0.00 0.00 0.00 4.20
35 NASDAQ CRKN Tue, Nov 3, 2020 4.20 4.20 4.20 4.20
34 NASDAQ CRKN Mon, Nov 2, 2020 4.20 4.20 4.20 4.20
33 NASDAQ CRKN Fri, Oct 23, 2020 0.00 0.00 0.00 4.50
32 NASDAQ CRKN Wed, Oct 21, 2020 0.00 0.00 0.00 4.50
31 NASDAQ CRKN Fri, Oct 16, 2020 3.90 4.50 3.90 4.50
30 NASDAQ CRKN Wed, Sep 23, 2020 4.20 4.44 4.20 4.44
29 NASDAQ CRKN Tue, Sep 22, 2020 4.50 4.50 4.20 4.20
28 NASDAQ CRKN Mon, Sep 21, 2020 3.60 4.05 3.60 4.05
27 NASDAQ CRKN Thu, Sep 17, 2020 3.15 3.75 3.15 3.75
26 NASDAQ CRKN Wed, Sep 16, 2020 4.50 4.50 2.25 3.75
25 NASDAQ CRKN Tue, Sep 15, 2020 6.00 7.80 1.53 3.15
24 NASDAQ CRKN Fri, Sep 11, 2020 6.75 6.75 6.75 6.75
23 NASDAQ CRKN Tue, Sep 8, 2020 6.00 6.72 6.00 6.72
22 NASDAQ CRKN Tue, Sep 1, 2020 5.43 5.43 5.43 5.43
21 NASDAQ CRKN Tue, Aug 25, 2020 5.97 5.97 5.97 5.97
20 NASDAQ CRKN Mon, Aug 24, 2020 6.75 6.75 5.97 5.97
19 NASDAQ CRKN Fri, Aug 21, 2020 8.97 8.97 8.97 8.97
18 NASDAQ CRKN Wed, Aug 19, 2020 9.00 9.00 8.97 8.97
17 NASDAQ CRKN Tue, Aug 18, 2020 11.25 11.25 11.25 11.25
16 NASDAQ CRKN Mon, Aug 17, 2020 14.25 14.25 11.25 11.25
15 NASDAQ CRKN Thu, Aug 13, 2020 0.00 0.00 0.00 15.00
14 NASDAQ CRKN Mon, Aug 10, 2020 15.00 15.00 15.00 15.00
13 NASDAQ CRKN Fri, Aug 7, 2020 16.23 16.23 16.23 16.23
12 NASDAQ CRKN Wed, Aug 5, 2020 16.20 16.20 16.20 16.20
11 NASDAQ CRKN Tue, Aug 4, 2020 16.50 16.50 16.50 16.50
10 NASDAQ CRKN Thu, Jul 30, 2020 16.50 16.50 16.50 16.50
9 NASDAQ CRKN Wed, Jul 29, 2020 16.50 16.50 16.50 16.50
8 NASDAQ CRKN Fri, Jul 24, 2020 16.50 16.50 16.50 16.50
7 NASDAQ CRKN Wed, Jul 22, 2020 18.00 18.00 16.50 16.50
6 NASDAQ CRKN Thu, Jul 9, 2020 18.00 18.00 18.00 30.00
5 NASDAQ CRKN Wed, Jul 8, 2020 30.00 30.00 30.00 30.00
4 NASDAQ CRKN Mon, Jul 6, 2020 24.00 24.00 24.00 24.00
3 NASDAQ CRKN Wed, Jul 1, 2020 0.00 0.00 0.00 15.00
2 NASDAQ CRKN Tue, Jun 30, 2020 15.00 15.00 15.00 15.00
1 NASDAQ CRKN Mon, Jun 8, 2020 6.00 8.10 6.00 8.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024