NasdaqCM - Delayed Quote • USD
Crown ElectroKinetics Corp. (CRKN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0510 | 0.0510 | 4,209,500 |
Apr 25, 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0500 | 0.0500 | 3,310,400 |
Apr 24, 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 2,172,900 |
Apr 23, 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0490 | 0.0490 | 3,340,900 |
Apr 22, 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0520 | 0.0520 | 3,667,900 |
Apr 19, 2024 | 0.0550 | 0.0640 | 0.0510 | 0.0560 | 0.0560 | 13,561,800 |
Apr 18, 2024 | 0.0490 | 0.0580 | 0.0480 | 0.0520 | 0.0520 | 4,898,600 |
Apr 17, 2024 | 0.0470 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 4,882,900 |
Apr 16, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 2,085,400 |
Apr 15, 2024 | 0.0550 | 0.0560 | 0.0490 | 0.0490 | 0.0490 | 3,388,900 |
Apr 12, 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0540 | 0.0540 | 2,597,400 |
Apr 11, 2024 | 0.0540 | 0.0580 | 0.0530 | 0.0550 | 0.0550 | 1,396,800 |
Apr 10, 2024 | 0.0610 | 0.0610 | 0.0520 | 0.0540 | 0.0540 | 4,082,000 |
Apr 9, 2024 | 0.0580 | 0.0650 | 0.0550 | 0.0610 | 0.0610 | 6,637,500 |
Apr 8, 2024 | 0.0540 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 2,261,400 |
Apr 5, 2024 | 0.0500 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 2,666,700 |
Apr 4, 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0490 | 0.0490 | 2,707,800 |
Apr 3, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 5,256,700 |
Apr 2, 2024 | 0.0580 | 0.0580 | 0.0460 | 0.0490 | 0.0490 | 8,340,100 |
Apr 1, 2024 | 0.0600 | 0.0630 | 0.0560 | 0.0580 | 0.0580 | 11,555,500 |
Mar 28, 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 10,847,100 |
Mar 27, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 2,719,100 |
Mar 26, 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 2,939,400 |
Mar 25, 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 1,505,800 |
Mar 22, 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 1,474,600 |
Mar 21, 2024 | 0.0550 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 1,725,300 |
Mar 20, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 2,203,100 |
Mar 19, 2024 | 0.0600 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 1,433,900 |
Mar 18, 2024 | 0.0640 | 0.0640 | 0.0570 | 0.0600 | 0.0600 | 3,461,200 |
Mar 15, 2024 | 0.0640 | 0.0680 | 0.0620 | 0.0620 | 0.0620 | 3,386,700 |
Mar 14, 2024 | 0.0650 | 0.0690 | 0.0640 | 0.0660 | 0.0660 | 2,307,700 |
Mar 13, 2024 | 0.0710 | 0.0720 | 0.0620 | 0.0660 | 0.0660 | 3,999,300 |
Mar 12, 2024 | 0.0770 | 0.0790 | 0.0640 | 0.0670 | 0.0670 | 10,659,300 |
Mar 11, 2024 | 0.0830 | 0.0850 | 0.0770 | 0.0800 | 0.0800 | 1,981,700 |
Mar 8, 2024 | 0.0880 | 0.0880 | 0.0810 | 0.0840 | 0.0840 | 1,229,100 |
Mar 7, 2024 | 0.0880 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 1,845,800 |
Mar 6, 2024 | 0.0930 | 0.0930 | 0.0800 | 0.0860 | 0.0860 | 5,899,500 |
Mar 5, 2024 | 0.0900 | 0.0950 | 0.0860 | 0.0890 | 0.0890 | 4,590,000 |
Mar 4, 2024 | 0.0990 | 0.0990 | 0.0890 | 0.0910 | 0.0910 | 2,549,400 |
Mar 1, 2024 | 0.0970 | 0.1010 | 0.0920 | 0.0940 | 0.0940 | 2,091,100 |
Feb 29, 2024 | 0.1020 | 0.1020 | 0.0960 | 0.0990 | 0.0990 | 1,172,500 |
Feb 28, 2024 | 0.0970 | 0.1020 | 0.0970 | 0.1000 | 0.1000 | 972,900 |
Feb 27, 2024 | 0.1000 | 0.1030 | 0.0920 | 0.1000 | 0.1000 | 2,758,800 |
Feb 26, 2024 | 0.1000 | 0.1020 | 0.0980 | 0.1010 | 0.1010 | 768,200 |
Feb 23, 2024 | 0.1020 | 0.1020 | 0.0970 | 0.1010 | 0.1010 | 1,084,900 |
Feb 22, 2024 | 0.0980 | 0.1040 | 0.0980 | 0.1020 | 0.1020 | 1,295,300 |
Feb 21, 2024 | 0.1040 | 0.1050 | 0.0990 | 0.1000 | 0.1000 | 6,411,700 |
Feb 20, 2024 | 0.1050 | 0.1050 | 0.0980 | 0.1020 | 0.1020 | 1,199,800 |
Feb 16, 2024 | 0.1100 | 0.1100 | 0.0980 | 0.1010 | 0.1010 | 2,167,400 |
Feb 15, 2024 | 0.1030 | 0.1080 | 0.1000 | 0.1050 | 0.1050 | 1,299,000 |
Feb 14, 2024 | 0.1020 | 0.1090 | 0.1020 | 0.1050 | 0.1050 | 1,053,400 |
Feb 13, 2024 | 0.1200 | 0.1200 | 0.0980 | 0.1010 | 0.1010 | 3,252,200 |
Feb 12, 2024 | 0.1280 | 0.1280 | 0.1120 | 0.1160 | 0.1160 | 2,771,700 |
Feb 9, 2024 | 0.1180 | 0.1350 | 0.1170 | 0.1270 | 0.1270 | 2,318,500 |
Feb 8, 2024 | 0.1160 | 0.1180 | 0.1120 | 0.1180 | 0.1180 | 514,900 |
Feb 7, 2024 | 0.1100 | 0.1160 | 0.1080 | 0.1130 | 0.1130 | 744,500 |
Feb 6, 2024 | 0.1090 | 0.1150 | 0.1050 | 0.1130 | 0.1130 | 1,489,900 |
Feb 5, 2024 | 0.1200 | 0.1230 | 0.1150 | 0.1190 | 0.1190 | 1,883,000 |
Feb 2, 2024 | 0.1380 | 0.1380 | 0.1140 | 0.1230 | 0.1230 | 2,542,100 |
Feb 1, 2024 | 0.1340 | 0.1350 | 0.1260 | 0.1330 | 0.1330 | 1,483,300 |
Jan 31, 2024 | 0.1270 | 0.1360 | 0.1220 | 0.1310 | 0.1310 | 2,374,000 |
Jan 30, 2024 | 0.1380 | 0.1390 | 0.1210 | 0.1270 | 0.1270 | 5,733,900 |
Jan 29, 2024 | 0.1450 | 0.1450 | 0.1250 | 0.1420 | 0.1420 | 5,164,900 |
Jan 26, 2024 | 0.1210 | 0.1490 | 0.1200 | 0.1450 | 0.1450 | 18,499,500 |
Jan 25, 2024 | 0.1060 | 0.1200 | 0.1060 | 0.1140 | 0.1140 | 4,825,100 |
Jan 24, 2024 | 0.1070 | 0.1110 | 0.1060 | 0.1060 | 0.1060 | 836,400 |
Jan 23, 2024 | 0.1080 | 0.1130 | 0.1040 | 0.1100 | 0.1100 | 1,121,800 |
Jan 22, 2024 | 0.1220 | 0.1220 | 0.1020 | 0.1090 | 0.1090 | 2,450,700 |
Jan 19, 2024 | 0.1190 | 0.1230 | 0.1170 | 0.1200 | 0.1200 | 894,100 |
Jan 18, 2024 | 0.1200 | 0.1230 | 0.1150 | 0.1200 | 0.1200 | 1,082,100 |
Jan 17, 2024 | 0.1280 | 0.1280 | 0.1160 | 0.1210 | 0.1210 | 2,212,500 |
Jan 16, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1290 | 0.1290 | 636,900 |
Jan 12, 2024 | 0.1280 | 0.1340 | 0.1270 | 0.1310 | 0.1310 | 2,225,800 |
Jan 11, 2024 | 0.1370 | 0.1370 | 0.1280 | 0.1290 | 0.1290 | 2,050,800 |
Jan 10, 2024 | 0.1350 | 0.1390 | 0.1330 | 0.1370 | 0.1370 | 878,500 |
Jan 9, 2024 | 0.1360 | 0.1370 | 0.1320 | 0.1360 | 0.1360 | 843,900 |
Jan 8, 2024 | 0.1410 | 0.1410 | 0.1320 | 0.1370 | 0.1370 | 1,756,300 |
Jan 5, 2024 | 0.1360 | 0.1440 | 0.1350 | 0.1360 | 0.1360 | 1,344,400 |
Jan 4, 2024 | 0.1570 | 0.1590 | 0.1270 | 0.1400 | 0.1400 | 5,184,900 |
Jan 3, 2024 | 0.1490 | 0.1510 | 0.1450 | 0.1480 | 0.1480 | 553,000 |
Jan 2, 2024 | 0.1480 | 0.1530 | 0.1450 | 0.1530 | 0.1530 | 676,700 |
Dec 29, 2023 | 0.1520 | 0.1540 | 0.1420 | 0.1480 | 0.1480 | 1,496,700 |
Dec 28, 2023 | 0.1500 | 0.1550 | 0.1480 | 0.1520 | 0.1520 | 1,010,100 |
Dec 27, 2023 | 0.1460 | 0.1580 | 0.1440 | 0.1500 | 0.1500 | 1,970,000 |
Dec 26, 2023 | 0.1420 | 0.1530 | 0.1400 | 0.1430 | 0.1430 | 1,271,200 |
Dec 22, 2023 | 0.1500 | 0.1510 | 0.1400 | 0.1430 | 0.1430 | 1,224,300 |
Dec 21, 2023 | 0.1490 | 0.1560 | 0.1430 | 0.1500 | 0.1500 | 1,276,100 |
Dec 20, 2023 | 0.1460 | 0.1630 | 0.1360 | 0.1520 | 0.1520 | 3,654,600 |
Dec 19, 2023 | 0.1360 | 0.1460 | 0.1330 | 0.1450 | 0.1450 | 1,343,600 |
Dec 18, 2023 | 0.1310 | 0.1380 | 0.1300 | 0.1360 | 0.1360 | 1,427,000 |
Dec 15, 2023 | 0.1470 | 0.1470 | 0.1300 | 0.1360 | 0.1360 | 1,539,800 |
Dec 14, 2023 | 0.1300 | 0.1480 | 0.1300 | 0.1440 | 0.1440 | 3,368,600 |
Dec 13, 2023 | 0.1580 | 0.1620 | 0.1260 | 0.1420 | 0.1420 | 11,160,300 |
Dec 12, 2023 | 0.1210 | 0.1350 | 0.1160 | 0.1280 | 0.1280 | 2,192,700 |
Dec 11, 2023 | 0.1400 | 0.1440 | 0.1160 | 0.1210 | 0.1210 | 4,686,400 |
Dec 8, 2023 | 0.1640 | 0.1650 | 0.1380 | 0.1440 | 0.1440 | 4,731,100 |
Dec 7, 2023 | 0.1630 | 0.1650 | 0.1560 | 0.1630 | 0.1630 | 2,360,700 |
Dec 6, 2023 | 0.1750 | 0.1750 | 0.1630 | 0.1660 | 0.1660 | 3,267,600 |
Dec 5, 2023 | 0.1820 | 0.1890 | 0.1720 | 0.1760 | 0.1760 | 3,690,500 |
Dec 4, 2023 | 0.1790 | 0.1900 | 0.1750 | 0.1890 | 0.1890 | 6,298,500 |
Dec 1, 2023 | 0.1740 | 0.1740 | 0.1620 | 0.1710 | 0.1710 | 4,254,100 |
Nov 30, 2023 | 0.1820 | 0.1850 | 0.1610 | 0.1700 | 0.1700 | 6,966,200 |
Nov 29, 2023 | 0.1770 | 0.2100 | 0.1720 | 0.1750 | 0.1750 | 18,376,900 |
Nov 28, 2023 | 0.1750 | 0.1890 | 0.1710 | 0.1790 | 0.1790 | 9,146,300 |
Nov 27, 2023 | 0.1950 | 0.1970 | 0.1710 | 0.1790 | 0.1790 | 27,654,200 |
Nov 24, 2023 | 0.1620 | 0.1810 | 0.1610 | 0.1780 | 0.1780 | 1,156,800 |
Nov 22, 2023 | 0.1730 | 0.1790 | 0.1520 | 0.1700 | 0.1700 | 2,781,600 |
Nov 21, 2023 | 0.2030 | 0.2100 | 0.1610 | 0.1770 | 0.1770 | 8,079,100 |
Nov 20, 2023 | 0.1900 | 0.2350 | 0.1900 | 0.2150 | 0.2150 | 14,521,400 |
Nov 17, 2023 | 0.1980 | 0.2050 | 0.1860 | 0.1960 | 0.1960 | 871,000 |
Nov 16, 2023 | 0.1920 | 0.1920 | 0.1710 | 0.1890 | 0.1890 | 745,600 |
Nov 15, 2023 | 0.1980 | 0.2000 | 0.1890 | 0.1920 | 0.1920 | 857,000 |
Nov 14, 2023 | 0.2270 | 0.2270 | 0.1910 | 0.2010 | 0.2010 | 1,742,300 |
Nov 13, 2023 | 0.2300 | 0.2430 | 0.2090 | 0.2170 | 0.2170 | 1,136,600 |
Nov 10, 2023 | 0.2360 | 0.2360 | 0.2020 | 0.2210 | 0.2210 | 826,900 |
Nov 9, 2023 | 0.2410 | 0.2440 | 0.2200 | 0.2260 | 0.2260 | 512,200 |
Nov 8, 2023 | 0.2430 | 0.2430 | 0.2350 | 0.2410 | 0.2410 | 311,900 |
Nov 7, 2023 | 0.2500 | 0.2580 | 0.2360 | 0.2380 | 0.2380 | 499,600 |
Nov 6, 2023 | 0.2680 | 0.2880 | 0.2500 | 0.2510 | 0.2510 | 944,600 |
Nov 3, 2023 | 0.2700 | 0.2770 | 0.2570 | 0.2650 | 0.2650 | 847,400 |
Nov 2, 2023 | 0.2540 | 0.2690 | 0.2470 | 0.2680 | 0.2680 | 829,800 |
Nov 1, 2023 | 0.2520 | 0.2520 | 0.2450 | 0.2490 | 0.2490 | 257,400 |
Oct 31, 2023 | 0.2460 | 0.2550 | 0.2420 | 0.2500 | 0.2500 | 675,900 |
Oct 30, 2023 | 0.2550 | 0.2550 | 0.2390 | 0.2440 | 0.2440 | 787,900 |
Oct 27, 2023 | 0.2450 | 0.2490 | 0.2370 | 0.2490 | 0.2490 | 442,000 |
Oct 26, 2023 | 0.2440 | 0.2500 | 0.2330 | 0.2480 | 0.2480 | 1,154,700 |
Oct 25, 2023 | 0.2900 | 0.3090 | 0.2430 | 0.2580 | 0.2580 | 4,618,600 |
Oct 24, 2023 | 0.2590 | 0.3100 | 0.2430 | 0.2500 | 0.2500 | 2,277,100 |
Oct 23, 2023 | 0.2650 | 0.2680 | 0.2490 | 0.2520 | 0.2520 | 506,600 |
Oct 20, 2023 | 0.2720 | 0.2780 | 0.2430 | 0.2690 | 0.2690 | 1,730,600 |
Oct 19, 2023 | 0.3480 | 0.3500 | 0.2650 | 0.2750 | 0.2750 | 4,387,200 |
Oct 18, 2023 | 0.3490 | 0.3490 | 0.3250 | 0.3340 | 0.3340 | 987,100 |
Oct 17, 2023 | 0.3330 | 0.3600 | 0.3310 | 0.3500 | 0.3500 | 633,300 |
Oct 16, 2023 | 0.3350 | 0.3750 | 0.3200 | 0.3370 | 0.3370 | 943,000 |
Oct 13, 2023 | 0.3750 | 0.3800 | 0.3140 | 0.3500 | 0.3500 | 1,722,300 |
Oct 12, 2023 | 0.3810 | 0.3890 | 0.3610 | 0.3860 | 0.3860 | 1,471,200 |
Oct 11, 2023 | 0.4110 | 0.4200 | 0.3910 | 0.4010 | 0.4010 | 2,929,800 |
Oct 10, 2023 | 0.3910 | 0.4230 | 0.3710 | 0.4000 | 0.4000 | 2,614,400 |
Oct 9, 2023 | 0.3820 | 0.4390 | 0.3700 | 0.3750 | 0.3750 | 532,800 |
Oct 6, 2023 | 0.4020 | 0.4230 | 0.3730 | 0.4000 | 0.4000 | 826,700 |
Oct 5, 2023 | 0.4230 | 0.4460 | 0.4100 | 0.4300 | 0.4300 | 1,690,700 |
Oct 4, 2023 | 0.4280 | 0.4280 | 0.3720 | 0.4250 | 0.4250 | 1,527,300 |
Oct 3, 2023 | 0.4300 | 0.4500 | 0.4110 | 0.4270 | 0.4270 | 1,520,000 |
Oct 2, 2023 | 0.4670 | 0.5200 | 0.4220 | 0.4590 | 0.4590 | 7,432,600 |
Sep 29, 2023 | 0.4850 | 0.5050 | 0.4400 | 0.4450 | 0.4450 | 713,500 |
Sep 28, 2023 | 0.5200 | 0.5500 | 0.4700 | 0.4820 | 0.4820 | 1,489,700 |
Sep 27, 2023 | 0.6880 | 0.6980 | 0.5680 | 0.5910 | 0.5910 | 1,159,700 |
Sep 26, 2023 | 0.5950 | 0.7750 | 0.5840 | 0.7450 | 0.7450 | 2,997,300 |
Sep 25, 2023 | 0.5820 | 0.6100 | 0.5600 | 0.5910 | 0.5910 | 502,500 |
Sep 22, 2023 | 0.6100 | 0.6280 | 0.5710 | 0.5870 | 0.5870 | 669,800 |
Sep 21, 2023 | 0.6820 | 0.6850 | 0.6110 | 0.6290 | 0.6290 | 1,255,300 |
Sep 20, 2023 | 0.7480 | 0.7520 | 0.7100 | 0.7190 | 0.7190 | 870,200 |
Sep 19, 2023 | 0.7780 | 0.7780 | 0.7360 | 0.7520 | 0.7520 | 1,159,700 |
Sep 18, 2023 | 0.8870 | 0.9100 | 0.8150 | 0.8340 | 0.8340 | 3,052,600 |
Sep 15, 2023 | 0.7710 | 0.8740 | 0.7660 | 0.8300 | 0.8300 | 1,974,300 |
Sep 14, 2023 | 0.7820 | 0.8080 | 0.7500 | 0.7690 | 0.7690 | 820,600 |
Sep 13, 2023 | 0.8120 | 0.8400 | 0.7540 | 0.7960 | 0.7960 | 1,346,600 |
Sep 12, 2023 | 0.7850 | 0.9000 | 0.7610 | 0.8200 | 0.8200 | 1,344,200 |
Sep 11, 2023 | 0.8280 | 0.8310 | 0.7320 | 0.8120 | 0.8120 | 4,598,200 |
Sep 8, 2023 | 0.8900 | 0.8900 | 0.7840 | 0.7900 | 0.7900 | 1,418,500 |
Sep 7, 2023 | 1.0800 | 1.1100 | 0.8700 | 0.9000 | 0.9000 | 2,415,400 |
Sep 6, 2023 | 1.1500 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 2,530,700 |
Sep 5, 2023 | 1.3600 | 1.4100 | 1.2000 | 1.2100 | 1.2100 | 13,170,100 |
Sep 1, 2023 | 1.2000 | 1.3400 | 1.1700 | 1.1900 | 1.1900 | 2,487,300 |
Aug 31, 2023 | 1.2200 | 1.3500 | 1.1700 | 1.2300 | 1.2300 | 2,279,500 |
Aug 30, 2023 | 1.3000 | 1.3000 | 1.1600 | 1.1900 | 1.1900 | 2,121,600 |
Aug 29, 2023 | 1.2300 | 1.2800 | 1.1200 | 1.2100 | 1.2100 | 3,568,300 |
Aug 28, 2023 | 1.2900 | 1.2900 | 1.1550 | 1.2100 | 1.2100 | 1,315,300 |
Aug 25, 2023 | 1.9100 | 2.1900 | 1.3000 | 1.3300 | 1.3300 | 29,826,700 |
Aug 24, 2023 | 1.4800 | 1.5000 | 1.2200 | 1.2500 | 1.2500 | 855,200 |
Aug 23, 2023 | 1.6300 | 1.6500 | 1.3500 | 1.3800 | 1.3800 | 887,900 |
Aug 22, 2023 | 1.6300 | 1.8500 | 1.5830 | 1.7100 | 1.7100 | 1,517,800 |
Aug 21, 2023 | 1.7700 | 1.7800 | 1.6100 | 1.6900 | 1.6900 | 853,100 |
Aug 18, 2023 | 2.1400 | 2.3600 | 1.5900 | 1.8400 | 1.8400 | 26,205,600 |
Aug 17, 2023 | 1.7900 | 1.8000 | 1.5800 | 1.6550 | 1.6550 | 705,900 |
Aug 16, 2023 | 2.1400 | 2.1400 | 1.6700 | 1.8100 | 1.8100 | 552,800 |
Aug 15, 2023 | 1:60 Stock Splits | |||||
Aug 15, 2023 | 2.2200 | 2.4660 | 1.8200 | 2.1760 | 2.1760 | 1,116,500 |
Aug 14, 2023 | 3.4800 | 3.6600 | 2.5200 | 2.6400 | 2.6400 | 559,352 |
Aug 11, 2023 | 3.3000 | 3.7200 | 3.1800 | 3.4800 | 3.4800 | 299,730 |
Aug 10, 2023 | 3.1800 | 3.4800 | 3.1800 | 3.3600 | 3.3600 | 127,403 |
Aug 9, 2023 | 3.1800 | 3.3600 | 3.1800 | 3.3600 | 3.3600 | 73,945 |
Aug 8, 2023 | 3.1200 | 3.4800 | 3.1200 | 3.2400 | 3.2400 | 141,967 |
Aug 7, 2023 | 3.2400 | 3.2400 | 3.1200 | 3.1200 | 3.1200 | 119,067 |
Aug 4, 2023 | 3.6000 | 3.6000 | 3.1800 | 3.3600 | 3.3600 | 203,038 |
Aug 3, 2023 | 3.4800 | 3.6000 | 3.3600 | 3.4200 | 3.4200 | 342,512 |
Aug 2, 2023 | 5.6400 | 5.7000 | 3.4800 | 3.6000 | 3.6000 | 2,521,855 |
Aug 1, 2023 | 4.3200 | 4.3200 | 3.9600 | 4.1400 | 4.1400 | 60,167 |
Jul 31, 2023 | 4.3800 | 4.3800 | 4.1400 | 4.2000 | 4.2000 | 41,115 |
Jul 28, 2023 | 4.2000 | 4.4400 | 4.1400 | 4.2000 | 4.2000 | 53,785 |
Jul 27, 2023 | 4.2000 | 4.2600 | 3.9000 | 4.1400 | 4.1400 | 83,702 |
Jul 26, 2023 | 4.3200 | 4.3800 | 4.0200 | 4.2000 | 4.2000 | 53,682 |
Jul 25, 2023 | 4.4400 | 4.6800 | 4.2000 | 4.3200 | 4.3200 | 90,075 |
Jul 24, 2023 | 5.0400 | 5.0400 | 4.6200 | 4.8000 | 4.8000 | 58,238 |
Jul 21, 2023 | 5.1600 | 5.7000 | 4.9200 | 5.0400 | 5.0400 | 40,350 |
Jul 20, 2023 | 5.0400 | 5.2200 | 4.9800 | 5.2200 | 5.2200 | 39,837 |
Jul 19, 2023 | 5.2800 | 5.2800 | 4.9200 | 5.0400 | 5.0400 | 61,907 |
Jul 18, 2023 | 5.1600 | 5.2800 | 5.0400 | 5.2800 | 5.2800 | 51,710 |
Jul 17, 2023 | 4.8000 | 5.2800 | 4.6800 | 5.2800 | 5.2800 | 100,230 |
Jul 14, 2023 | 5.3400 | 5.3400 | 4.3200 | 4.8000 | 4.8000 | 157,063 |
Jul 13, 2023 | 5.6400 | 5.7600 | 5.1600 | 5.2800 | 5.2800 | 205,782 |
Jul 12, 2023 | 5.8200 | 5.8200 | 5.2200 | 5.5200 | 5.5200 | 301,992 |
Jul 11, 2023 | 7.0800 | 7.4400 | 6.1200 | 6.5400 | 6.5400 | 913,243 |
Jul 10, 2023 | 7.1400 | 7.1400 | 6.0000 | 6.1200 | 6.1200 | 124,865 |
Jul 7, 2023 | 6.7800 | 7.0800 | 6.7800 | 7.0800 | 7.0800 | 25,537 |
Jul 6, 2023 | 7.4400 | 7.6200 | 6.8400 | 6.9600 | 6.9600 | 26,155 |
Jul 5, 2023 | 7.7400 | 7.7400 | 6.8400 | 7.3800 | 7.3800 | 27,690 |
Jul 3, 2023 | 7.5000 | 7.5000 | 6.9600 | 7.3800 | 7.3800 | 33,837 |
Jun 30, 2023 | 8.2200 | 8.4000 | 7.8000 | 7.8600 | 7.8600 | 45,477 |
Jun 29, 2023 | 8.4600 | 8.5200 | 8.1600 | 8.4000 | 8.4000 | 21,015 |
Jun 28, 2023 | 8.1600 | 8.5200 | 8.1000 | 8.3400 | 8.3400 | 24,303 |
Jun 27, 2023 | 8.1000 | 8.6400 | 8.1000 | 8.4000 | 8.4000 | 20,045 |
Jun 26, 2023 | 8.4000 | 8.4000 | 8.1600 | 8.3400 | 8.3400 | 14,857 |
Jun 23, 2023 | 8.5800 | 8.7600 | 8.2800 | 8.5200 | 8.5200 | 22,253 |
Jun 22, 2023 | 8.7000 | 8.9400 | 8.4000 | 8.5800 | 8.5800 | 22,752 |
Jun 21, 2023 | 8.7600 | 8.8200 | 8.4000 | 8.7000 | 8.7000 | 30,227 |
Jun 20, 2023 | 8.7000 | 9.0600 | 8.2800 | 8.7600 | 8.7600 | 46,963 |
Jun 16, 2023 | 9.0000 | 9.3600 | 8.7000 | 8.8200 | 8.8200 | 53,605 |
Jun 15, 2023 | 10.7400 | 10.7400 | 8.5200 | 9.0000 | 9.0000 | 195,117 |
Jun 14, 2023 | 10.1400 | 10.8600 | 9.6600 | 10.5000 | 10.5000 | 107,277 |
Jun 13, 2023 | 11.4000 | 11.4000 | 9.7800 | 10.1400 | 10.1400 | 381,120 |
Jun 12, 2023 | 9.0600 | 9.8400 | 9.0000 | 9.5400 | 9.5400 | 56,108 |
Jun 9, 2023 | 8.3400 | 9.4200 | 8.1000 | 9.0000 | 9.0000 | 98,913 |
Jun 8, 2023 | 8.6400 | 8.8800 | 7.9200 | 8.4600 | 8.4600 | 72,150 |
Jun 7, 2023 | 9.0000 | 9.4800 | 8.3400 | 9.0600 | 9.0600 | 106,660 |
Jun 6, 2023 | 11.3400 | 11.7000 | 8.4600 | 8.9400 | 8.9400 | 515,910 |
Jun 5, 2023 | 8.8200 | 9.0000 | 8.4000 | 8.9400 | 8.9400 | 22,193 |
Jun 2, 2023 | 8.8200 | 9.0000 | 8.4000 | 8.8800 | 8.8800 | 33,562 |
Jun 1, 2023 | 8.5800 | 9.3000 | 8.4000 | 8.9400 | 8.9400 | 26,785 |
May 31, 2023 | 9.1800 | 9.1800 | 8.5800 | 8.8200 | 8.8200 | 33,457 |
May 30, 2023 | 9.1800 | 9.5400 | 8.7600 | 9.3000 | 9.3000 | 39,720 |
May 26, 2023 | 9.2400 | 9.5400 | 9.0600 | 9.1800 | 9.1800 | 26,193 |
May 25, 2023 | 9.4200 | 9.8400 | 9.0000 | 9.6000 | 9.6000 | 50,745 |
May 24, 2023 | 9.0000 | 9.5400 | 8.7000 | 9.4200 | 9.4200 | 58,277 |
May 23, 2023 | 9.3000 | 9.9000 | 8.7000 | 9.3000 | 9.3000 | 49,828 |
May 22, 2023 | 10.0800 | 10.2000 | 9.0000 | 9.3000 | 9.3000 | 55,862 |
May 19, 2023 | 11.3400 | 11.3400 | 10.1400 | 10.2000 | 10.2000 | 49,848 |
May 18, 2023 | 11.8800 | 12.0000 | 10.5000 | 11.0400 | 11.0400 | 48,027 |
May 17, 2023 | 12.0000 | 12.5400 | 11.2200 | 12.0600 | 12.0600 | 93,370 |
May 16, 2023 | 10.4400 | 11.3400 | 9.9000 | 10.9200 | 10.9200 | 96,408 |
May 15, 2023 | 11.8200 | 14.1600 | 11.1600 | 12.9600 | 12.9600 | 238,967 |
May 12, 2023 | 11.5800 | 12.0000 | 10.3200 | 11.6400 | 11.6400 | 110,758 |
May 11, 2023 | 10.2000 | 11.4000 | 9.7800 | 11.1600 | 11.1600 | 118,368 |
May 10, 2023 | 11.2800 | 11.7600 | 9.9000 | 10.3200 | 10.3200 | 234,258 |
May 9, 2023 | 8.8200 | 10.3800 | 8.2200 | 9.5400 | 9.5400 | 213,335 |
May 8, 2023 | 8.6400 | 9.2400 | 7.5000 | 8.7600 | 8.7600 | 407,017 |
May 5, 2023 | 7.4400 | 7.6800 | 6.0600 | 6.6000 | 6.6000 | 155,918 |
May 4, 2023 | 8.4000 | 8.8200 | 7.2000 | 7.5600 | 7.5600 | 67,577 |
May 3, 2023 | 8.4000 | 9.1800 | 8.2800 | 8.6400 | 8.6400 | 51,210 |
May 2, 2023 | 9.0000 | 9.3000 | 8.1600 | 8.5200 | 8.5200 | 45,418 |
May 1, 2023 | 9.3600 | 9.5400 | 8.5200 | 9.4200 | 9.4200 | 89,320 |
Apr 28, 2023 | 7.2000 | 12.6000 | 7.1400 | 9.6000 | 9.6000 | 457,328 |
Apr 27, 2023 | 8.6400 | 8.7000 | 6.9600 | 8.4600 | 8.4600 | 355,197 |
Related Tickers
BGLC BioNexus Gene Lab Corp.
0.5935
+0.15%
HGAS Global Gas Corporation
1.3400
+2.29%
CNEY CN Energy Group. Inc.
0.7874
+0.95%
SNES SenesTech, Inc.
0.7285
-1.55%
COWI CarbonMeta Technologies, Inc.
0.0000
0.00%
AMRSQ Amyris, Inc.
0.0010
-33.33%
GEVO Gevo, Inc.
0.6474
+8.51%
TRIBO-B.ST Triboron International AB (publ)
0.2920
+3.91%
ALAFY.PA AFYREN SAS
2.5600
+2.40%
BRG.OL Borregaard ASA
187.80
-1.16%