Stockscreener 앱 받기
0.2791
9.38%
-0.0289
Crown Electrokinetics Corp 주식 (CRKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.3562 | $0.2775 | $0.0787 | 21,491,483.0 | -9.38% |
| 2024-11-26 | $0.47 | $0.271 | $0.199 | 15,746,764.0 | -27.19% |
| 2024-11-25 | $0.62 | $0.3801 | $0.2399 | 12,364,641.0 | -35.68% |
| 2024-11-22 | $0.94 | $0.6335 | $0.3065 | 10,148,796.0 | -17.59% |
| 2024-11-21 | $1.04 | $0.79 | $0.25 | 17,784,616.0 | +1.57% |
| 2024-11-20 | $0.8297 | $0.77 | $0.0597 | 5,349,301.0 | -5.34% |
| 2024-11-19 | $0.8595 | $0.79 | $0.0695 | 358,401.0 | -2.35% |
| 2024-11-18 | $0.89 | $0.831 | $0.059 | 179,372.0 | -3.85% |
| 2024-11-15 | $0.91 | $0.7113 | $0.1987 | 596,490.0 | -3.89% |
| 2024-11-14 | $0.99 | $0.851 | $0.139 | 528,081.0 | -4.19% |
| 2024-11-13 | $0.97 | $0.89 | $0.08 | 537,207.0 | +5.34% |
| 2024-11-12 | $0.98 | $0.90 | $0.08 | 520,244.0 | -6.05% |
| 2024-11-11 | $0.9738 | $0.916 | $0.0578 | 318,442.0 | +2.11% |
| 2024-11-08 | $0.9805 | $0.93 | $0.0505 | 258,034.0 | -2.40% |
| 2024-11-07 | $1.02 | $0.9525 | $0.0675 | 252,552.0 | -2.55% |
| 2024-11-06 | $1.02 | $0.9588 | $0.0612 | 240,445.0 | -2.07% |
| 2024-11-05 | $1.02 | $0.92 | $0.10 | 525,638.0 | +6.38% |
| 2024-11-04 | $0.9588 | $0.90 | $0.0588 | 409,266.0 | -0.07% |
| 2024-11-01 | $0.9595 | $0.9218 | $0.0377 | 174,156.0 | +0.02% |
| 2024-10-31 | $0.96 | $0.8623 | $0.0977 | 574,743.0 | +8.24% |
| 2024-10-30 | $1.02 | $0.8038 | $0.2157 | 4,031,404.0 | -13.11% |
| 2024-10-29 | $1.25 | $1.00 | $0.25 | 2,205,881.0 | -6.42% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.04 | $0.271 | $0.769 | 109,275,412.0 | -70.91% |
| 2024-10 | $1.87 | $0.8038 | $1.07 | 76,860,974.0 | -22.01% |
| 2024-09 | $1.77 | $1.06 | $0.715 | 20,794,833.0 | -12.77% |
| 2024-08 | $2.95 | $1.40 | $1.55 | 32,250,608.0 | -46.89% |
| 2024-07 | $4.85 | $2.65 | $2.20 | 12,563,977.0 | -40.47% |
| 2024-06 | $20.67 | $3.37 | $17.30 | 18,095,178.6 | -70.27% |
| 2024-05 | $90.00 | $6.21 | $83.79 | 54,408,219.9 | +100.40% |
| 2024-04 | $9.73 | $6.52 | $3.21 | 711,901.4 | -16.69% |
| 2024-03 | $15.13 | $8.28 | $6.86 | 421,406.6 | -39.43% |
| 2024-02 | $20.70 | $13.80 | $6.90 | 241,911.3 | -24.50% |
| 2024-01 | $23.77 | $15.33 | $8.44 | 398,084.7 | -11.19% |
Crown Electrokinetics Corp 주식 (CRKN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.50 | $17.41 | $11.09 | 401,311.6 | -13.08% |
| 2023-11 | $43.20 | $22.80 | $20.40 | 647,206.6 | -32.12% |
| 2023-10 | $78.00 | $34.95 | $43.05 | 266,488.9 | -43.82% |
| 2023-09 | $211.5 | $66.00 | $145.5 | 300,650.0 | -63.82% |
| 2023-08 | $369.9 | $6.23 | $363.6 | 2,211,375.6 | +1,657% |
| 2023-07 | $19.28 | $9.75 | $9.53 | 968,588.3 | -46.61% |
| 2023-06 | $29.25 | $19.50 | $9.75 | 738,223.5 | -10.76% |
| 2023-05 | $35.40 | $15.18 | $20.22 | 895,218.7 | -8.19% |
| 2023-04 | $41.66 | $10.66 | $30.99 | 2,482,897.3 | +11.50% |
| 2023-03 | $49.29 | $18.39 | $30.90 | 935,157.9 | -43.88% |
| 2023-02 | $62.25 | $36.21 | $26.04 | 271,629.8 | -1.65% |
| 2023-01 | $90.00 | $27.00 | $63.00 | 833,886.4 | +37.42% |
Crown Electrokinetics Corp 주식 (CRKN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $58.88 | $7.50 | $51.38 | 1,172,439.3 | -7.71% |
| 2022-11 | $40.50 | $27.15 | $13.35 | 89,073.2 | -19.29% |
| 2022-10 | $72.00 | $28.74 | $43.26 | 899,210.8 | +10.92% |
| 2022-09 | $102.2 | $31.99 | $70.16 | 328,058.0 | -43.82% |
| 2022-08 | $147.6 | $55.50 | $92.12 | 16,591.5 | -51.56% |
| 2022-07 | $187.5 | $121.5 | $66.00 | 2,809.9 | -7.55% |
| 2022-06 | $204.0 | $112.5 | $91.49 | 3,167.2 | -7.55% |
| 2022-05 | $184.5 | $93.00 | $91.50 | 5,019.0 | -12.88% |
| 2022-04 | $318.0 | $156.0 | $162.0 | 16,408.6 | -37.91% |
| 2022-03 | $300.0 | $192.8 | $107.2 | 8,254.6 | -6.19% |
| 2022-02 | $456.0 | $270.0 | $186.0 | 10,643.2 | -35.12% |
| 2022-01 | $583.5 | $348.8 | $234.7 | 6,081.6 | -25.06% |
0.28%
0.54%
자본화:
|
볼륨(24시간):