Stockscreener 앱 받기
6.55
1.21%
-0.08
시장 영업 전:
6.50
-0.05
-0.76%
Crown Electrokinetics Corp 주식 (CRKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $7.34 | $6.26 | $1.08 | 499,971.0 | -1.21% |
| 2025-02-05 | $6.79 | $6.01 | $0.7799 | 246,632.0 | +1.84% |
| 2025-02-04 | $7.38 | $6.22 | $1.16 | 448,053.0 | -6.47% |
| 2025-02-03 | $7.50 | $5.51 | $1.99 | 780,158.0 | +13.91% |
| 2025-01-31 | $6.31 | $5.69 | $0.62 | 618,574.0 | -7.84% |
| 2025-01-30 | $7.55 | $6.21 | $1.34 | 1,136,680.0 | +10,787% |
| 2025-01-29 | $0.0759 | $0.06 | $0.0159 | 44,466,734.0 | -12.12% |
| 2025-01-28 | $0.075 | $0.067 | $0.008 | 70,080,055.0 | -23.00% |
| 2025-01-27 | $0.0964 | $0.0875 | $0.0089 | 27,101,732.0 | -12.02% |
| 2025-01-24 | $0.103 | $0.0934 | $0.0096 | 35,676,004.0 | +5.14% |
| 2025-01-23 | $0.1025 | $0.091 | $0.0115 | 40,126,392.0 | -7.33% |
| 2025-01-22 | $0.115 | $0.091 | $0.024 | 83,287,442.0 | -7.08% |
| 2025-01-21 | $0.1633 | $0.106 | $0.0573 | 392,301,731.0 | -9.60% |
| 2025-01-17 | $0.1547 | $0.0792 | $0.0755 | 740,335,574.0 | +56.84% |
| 2025-01-16 | $0.0895 | $0.0706 | $0.0189 | 59,883,596.0 | +6.13% |
| 2025-01-15 | $0.0816 | $0.065 | $0.0166 | 64,141,592.0 | -15.24% |
| 2025-01-14 | $0.0912 | $0.0809 | $0.0103 | 27,870,420.0 | -2.74% |
| 2025-01-13 | $0.1101 | $0.0842 | $0.0259 | 55,934,116.0 | -11.64% |
| 2025-01-10 | $0.1137 | $0.094 | $0.0197 | 53,888,553.0 | -14.93% |
| 2025-01-08 | $0.126 | $0.1112 | $0.0148 | 50,686,249.0 | -6.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $7.50 | $5.51 | $1.99 | 2,474,785.0 | +7.20% |
| 2025-01 | $7.55 | $0.06 | $7.49 | 2,072,595,174.0 | +4,197% |
Crown Electrokinetics Corp 주식 (CRKN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3838 | $0.122 | $0.2618 | 527,951,302.0 | -50.46% |
| 2024-11 | $1.04 | $0.271 | $0.769 | 116,789,902.0 | -70.81% |
| 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% |
2.94%
0.59%
자본화:
|
볼륨(24시간):