Stockscreener 앱 받기
0.24
419.48%
+0.1938
시간 외 거래:
.32
0.08
+33.33%
Crown ElectroKinetics Corp 주식 (CRKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.53 | $0.065 | $0.465 | 2,943,809,652.0 | +419.48% |
| 2024-05-15 | $0.058 | $0.0441 | $0.0139 | 462,609,087.0 | -2.94% |
| 2024-05-14 | $0.105 | $0.044 | $0.061 | 374,156,618.0 | +3.93% |
| 2024-05-13 | $0.0481 | $0.0418 | $0.0063 | 12,683,192.0 | +6.76% |
| 2024-05-10 | $0.0465 | $0.0415 | $0.005 | 14,232,782.0 | -8.72% |
| 2024-05-09 | $0.0475 | $0.0414 | $0.0061 | 10,521,540.0 | +9.81% |
| 2024-05-08 | $0.047 | $0.0426 | $0.0044 | 11,467,935.0 | -8.55% |
| 2024-05-07 | $0.0488 | $0.0425 | $0.0063 | 17,294,559.0 | +4.93% |
| 2024-05-06 | $0.0465 | $0.0441 | $0.0024 | 7,069,033.0 | -5.31% |
| 2024-05-03 | $0.052 | $0.0445 | $0.0075 | 16,593,639.0 | +0.21% |
| 2024-05-02 | $0.0529 | $0.0443 | $0.0086 | 18,893,446.0 | -3.69% |
| 2024-05-01 | $0.0569 | $0.048 | $0.0089 | 10,354,894.0 | -2.20% |
| 2024-04-30 | $0.0517 | $0.0491 | $0.0026 | 5,589,381.0 | -1.19% |
| 2024-04-29 | $0.059 | $0.0488 | $0.0102 | 10,551,037.0 | -0.79% |
| 2024-04-26 | $0.0552 | $0.049 | $0.0062 | 4,639,631.0 | +1.80% |
| 2024-04-25 | $0.052 | $0.046 | $0.006 | 3,131,965.0 | +4.38% |
| 2024-04-24 | $0.0495 | $0.0468 | $0.0027 | 2,070,930.0 | -2.24% |
| 2024-04-23 | $0.0536 | $0.048 | $0.0056 | 3,245,066.0 | -4.85% |
| 2024-04-22 | $0.058 | $0.051 | $0.007 | 3,660,256.0 | -7.21% |
| 2024-04-19 | $0.0641 | $0.0512 | $0.0129 | 13,652,035.0 | +6.73% |
| 2024-04-18 | $0.058 | $0.048 | $0.01 | 4,721,192.0 | +6.12% |
| 2024-04-17 | $0.049 | $0.0435 | $0.0055 | 4,797,440.0 | +2.08% |
Crown ElectroKinetics Corp 주식 (CRKN) 연도별 가격 이력
이 심층 분석에서는 Crown ElectroKinetics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRKN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crown ElectroKinetics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crown ElectroKinetics Corp 주식 (CRKN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.53 | $0.0414 | $0.4886 | 6,843,496,029.0 | +380.96% |
| 2024-04 | $0.0649 | $0.0435 | $0.0214 | 106,785,212.0 | -16.69% |
| 2024-03 | $0.1009 | $0.0552 | $0.0457 | 63,210,991.0 | -39.43% |
| 2024-02 | $0.138 | $0.092 | $0.046 | 36,286,694.0 | -24.50% |
| 2024-01 | $0.1585 | $0.1022 | $0.0563 | 59,712,707.0 | -11.19% |
Crown ElectroKinetics Corp 주식 (CRKN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.19 | $0.1161 | $0.0739 | 60,196,738.0 | -13.08% |
| 2023-11 | $0.288 | $0.152 | $0.136 | 97,080,992.0 | -32.12% |
| 2023-10 | $0.52 | $0.233 | $0.287 | 39,973,337.0 | -43.82% |
| 2023-09 | $1.41 | $0.44 | $0.97 | 45,097,504.0 | -63.82% |
| 2023-08 | $2.47 | $0.0415 | $2.42 | 331,706,344.0 | +1,657% |
| 2023-07 | $0.1285 | $0.065 | $0.0635 | 145,288,251.0 | -46.61% |
| 2023-06 | $0.195 | $0.13 | $0.065 | 110,733,532.0 | -10.76% |
| 2023-05 | $0.236 | $0.1012 | $0.1348 | 134,282,806.0 | -8.19% |
| 2023-04 | $0.2777 | $0.0711 | $0.2066 | 372,434,598.0 | +11.50% |
| 2023-03 | $0.3286 | $0.1226 | $0.206 | 140,273,690.0 | -43.88% |
| 2023-02 | $0.415 | $0.2414 | $0.1736 | 40,744,469.0 | -1.65% |
| 2023-01 | $0.60 | $0.18 | $0.42 | 125,082,953.0 | +37.42% |
Crown ElectroKinetics Corp 주식 (CRKN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.3925 | $0.05 | $0.3425 | 175,865,894.0 | -7.71% |
| 2022-11 | $0.27 | $0.181 | $0.089 | 13,360,974.0 | -19.29% |
| 2022-10 | $0.48 | $0.1916 | $0.2884 | 134,881,616.0 | +10.92% |
| 2022-09 | $0.681 | $0.2133 | $0.4677 | 49,208,704.0 | -43.82% |
| 2022-08 | $0.9841 | $0.37 | $0.6141 | 2,488,718.0 | -51.56% |
| 2022-07 | $1.25 | $0.81 | $0.44 | 421,488.0 | -7.55% |
| 2022-06 | $1.36 | $0.7501 | $0.6099 | 475,078.0 | -7.55% |
| 2022-05 | $1.23 | $0.62 | $0.61 | 752,847.0 | -12.88% |
| 2022-04 | $2.12 | $1.04 | $1.08 | 2,461,288.0 | -37.91% |
| 2022-03 | $2.00 | $1.28 | $0.715 | 1,238,192.0 | -6.19% |
| 2022-02 | $3.04 | $1.80 | $1.24 | 1,596,476.0 | -35.12% |
| 2022-01 | $3.89 | $2.33 | $1.56 | 912,235.0 | -25.06% |
0.91%
1.37%
자본화:
|
볼륨(24시간):