Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRKN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 0.1031 | -0.0181 | -14.93% | 0.1137 | 0.1137 | 0.094 | 54,258,367 |
| Jan 08 2025 | 0.1212 | -0.0088 | -6.77% | 0.1215 | 0.126 | 0.1112 | 50,075,509 |
| Jan 07 2025 | 0.13 | -0.003 | -2.26% | 0.1492 | 0.1492 | 0.127 | 128,917,813 |
| Jan 06 2025 | 0.133 | 0.0016 | 1.22% | 0.1308 | 0.1344 | 0.1249 | 76,321,018 |
| Jan 03 2025 | 0.1314 | -0.0056 | -4.09% | 0.1335 | 0.134 | 0.125 | 50,083,606 |
| Jan 02 2025 | 0.137 | -0.0052 | -3.66% | 0.1426 | 0.1436 | 0.1296 | 100,838,348 |
| Dec 31 2024 | 0.1422 | 0.0035 | 2.52% | 0.2149 | 0.23 | 0.136 | 400,743,252 |
| Dec 30 2024 | 0.1387 | -0.0043 | -3.01% | 0.1509 | 0.165 | 0.1312 | 93,217,498 |
| Dec 27 2024 | 0.143 | 0.0113 | 8.58% | 0.174 | 0.175 | 0.136 | 94,049,042 |
| Dec 26 2024 | 0.1317 | 0.0018 | 1.39% | 0.1371 | 0.1458 | 0.1282 | 50,478,056 |
| Dec 24 2024 | 0.1299 | -0.0008 | -0.61% | 0.1291 | 0.143 | 0.124 | 9,704,408 |
| Dec 23 2024 | 0.1307 | -0.0089 | -6.38% | 0.1402 | 0.1577 | 0.122 | 27,454,792 |
| Dec 20 2024 | 0.1396 | -0.012 | -7.92% | 0.1537 | 0.1537 | 0.139 | 11,156,253 |
| Dec 19 2024 | 0.1516 | -0.0116 | -7.11% | 0.1655 | 0.1799 | 0.149 | 10,318,846 |
| Dec 18 2024 | 0.1632 | -0.0093 | -5.39% | 0.1727 | 0.1734 | 0.1481 | 11,402,779 |
| Dec 17 2024 | 0.1725 | -0.0247 | -12.53% | 0.1822 | 0.1972 | 0.162 | 16,419,711 |
| Dec 16 2024 | 0.1972 | -0.0028 | -1.40% | 0.1965 | 0.2175 | 0.19 | 8,579,768 |
| Dec 13 2024 | 0.20 | -0.012 | -5.66% | 0.211 | 0.2175 | 0.19 | 10,367,322 |
| Dec 12 2024 | 0.212 | -0.019 | -8.23% | 0.23 | 0.23 | 0.21 | 8,236,090 |
| Dec 11 2024 | 0.231 | -0.0107 | -4.43% | 0.2403 | 0.2403 | 0.2115 | 9,096,372 |
| Dec 10 2024 | 0.2417 | -0.0023 | -0.94% | 0.24 | 0.2463 | 0.23 | 9,074,730 |
| Dec 09 2024 | 0.244 | -0.0051 | -2.05% | 0.2851 | 0.289 | 0.2308 | 35,208,952 |
| Dec 06 2024 | 0.2491 | 0.011 | 4.62% | 0.2585 | 0.29 | 0.2368 | 28,000,032 |
| Dec 05 2024 | 0.2381 | -0.0421 | -15.02% | 0.285 | 0.3208 | 0.21 | 33,881,877 |
| Dec 04 2024 | 0.2802 | -0.0038 | -1.34% | 0.2777 | 0.3838 | 0.242 | 59,724,251 |
| Dec 03 2024 | 0.284 | 0.018 | 6.77% | 0.2586 | 0.309 | 0.235 | 35,690,941 |
| Dec 02 2024 | 0.266 | -0.014 | -5.00% | 0.285 | 0.297 | 0.255 | 15,747,683 |
| Nov 29 2024 | 0.28 | 0.0009 | 0.32% | 0.3268 | 0.355 | 0.274 | 29,005,973 |
| Nov 27 2024 | 0.2791 | -0.0289 | -9.38% | 0.3446 | 0.3562 | 0.2775 | 28,665,314 |
| Nov 26 2024 | 0.308 | -0.115 | -27.19% | 0.462 | 0.47 | 0.271 | 15,905,857 |
| Nov 25 2024 | 0.423 | -0.2346 | -35.68% | 0.6151 | 0.62 | 0.3801 | 12,619,810 |
| Nov 22 2024 | 0.6576 | -0.1404 | -17.59% | 0.827 | 0.940012 | 0.6335 | 10,417,719 |
| Nov 21 2024 | 0.798 | 0.01232 | 1.57% | 0.90 | 1.04 | 0.79 | 17,877,102 |
| Nov 20 2024 | 0.785677 | -0.04432 | -5.34% | 0.8025 | 0.8297 | 0.77 | 6,447,167 |
| Nov 19 2024 | 0.83 | -0.02 | -2.35% | 0.85 | 0.8595 | 0.79 | 365,998 |
| Nov 18 2024 | 0.85 | -0.034 | -3.85% | 0.8873 | 0.89 | 0.831 | 185,342 |
| Nov 15 2024 | 0.884 | -0.0358 | -3.89% | 0.91 | 0.91 | 0.7113 | 647,251 |
| Nov 14 2024 | 0.9198 | -0.0402 | -4.19% | 0.9602 | 0.99 | 0.851 | 528,261 |
| Nov 13 2024 | 0.96 | 0.0487 | 5.34% | 0.92 | 0.97 | 0.89 | 545,680 |
| Nov 12 2024 | 0.9113 | -0.0587 | -6.05% | 0.97 | 0.98 | 0.90 | 527,446 |
| Nov 11 2024 | 0.97 | 0.02 | 2.11% | 0.9355 | 0.9738 | 0.916 | 319,707 |
| Nov 08 2024 | 0.95 | -0.0234 | -2.40% | 0.9442 | 0.9805 | 0.93 | 258,881 |
| Nov 07 2024 | 0.9734 | -0.0255 | -2.55% | 0.9989 | 1.02 | 0.9525 | 256,800 |
| Nov 06 2024 | 0.9989 | -0.0211 | -2.07% | 0.99 | 1.02 | 0.9588 | 237,601 |
| Nov 05 2024 | 1.02 | 0.06 | 6.38% | 0.95 | 1.02 | 0.92 | 528,382 |
| Nov 04 2024 | 0.9588 | -0.0007 | -0.07% | 0.945 | 0.9588 | 0.90 | 420,480 |
| Nov 01 2024 | 0.9595 | 0.0002 | 0.02% | 0.94 | 0.9595 | 0.9218 | 175,784 |
| Oct 31 2024 | 0.9593 | 0.073 | 8.24% | 0.90 | 0.96 | 0.8623 | 578,198 |
| Oct 30 2024 | 0.8863 | -0.1337 | -13.11% | 1.01 | 1.0195 | 0.8038 | 4,045,228 |
| Oct 29 2024 | 1.02 | -0.07 | -6.42% | 1.14 | 1.25 | 1.00 | 2,217,025 |
| Oct 28 2024 | 1.09 | -0.12 | -9.92% | 1.18 | 1.20 | 1.02 | 2,671,522 |
| Oct 25 2024 | 1.21 | 0.02 | 1.68% | 1.21 | 1.26 | 1.1601 | 1,486,847 |
| Oct 24 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.29 | 1.18 | 898,797 |
| Oct 23 2024 | 1.20 | 0.03 | 2.56% | 1.27 | 1.27 | 1.18 | 391,623 |
| Oct 22 2024 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 1.15 | 234,955 |
| Oct 21 2024 | 1.18 | -0.03 | -2.48% | 1.22 | 1.23 | 1.16 | 295,993 |
| Oct 18 2024 | 1.21 | -0.01 | -0.82% | 1.23 | 1.23 | 1.20 | 303,589 |
| Oct 17 2024 | 1.22 | -0.10 | -7.58% | 1.29 | 1.29 | 1.20 | 598,336 |
| Oct 16 2024 | 1.32 | -0.02 | -1.49% | 1.31 | 1.34 | 1.268 | 555,205 |
| Oct 15 2024 | 1.34 | -0.06 | -4.29% | 1.37 | 1.3899 | 1.3154 | 659,106 |
| Oct 14 2024 | 1.40 | 0.05 | 3.70% | 1.39 | 1.42 | 1.3291 | 935,069 |
