Get the Stockscreener App
0.0488
2.20%
-0.0011
Pre-market:
.0539
0.0051
+10.45%
Crown ElectroKinetics Corp Stock (CRKN) Price History
The historical daily chart and data for Crown ElectroKinetics Corp stock (CRKN), show that the latest closing stock price as of May 01, 2024, is $0.0488.
- Crown ElectroKinetics Corp all-time high stock price is $5.88, occurred on February 12, 2021.
- The lowest Crown ElectroKinetics Corp stock price recorded was $0.0415 on August 14, 2023. Since then, Crown ElectroKinetics Corp's stock price has risen over 17.59% to $0.0488 now.
- The 52-week high stock price for CRKN is $2.4658, representing a 4,953% increase from the current share price, occurred on August 15, 2023.
- The 52-week low stock price for CRKN is $0.0415, indicating a -14.96% decrease from the current share price, occurred on August 14, 2023.
- The closing price of Crown ElectroKinetics Corp (CRKN) stock in the beginning of 2023 was $3.465. The stock closed the year at $0.1892, a loss of over -94.54% for the year.
The table below shows more information about CRKN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $0.0569 | $0.048 | $0.0089 | 10,354,894.0 | -2.20% |
| Apr 30, 2024 | $0.0517 | $0.0491 | $0.0026 | 5,589,381.0 | -1.19% |
| Apr 29, 2024 | $0.059 | $0.0488 | $0.0102 | 10,551,037.0 | -0.79% |
| Apr 26, 2024 | $0.0552 | $0.049 | $0.0062 | 4,639,631.0 | +1.80% |
| Apr 25, 2024 | $0.052 | $0.046 | $0.006 | 3,131,965.0 | +4.38% |
| Apr 24, 2024 | $0.0495 | $0.0468 | $0.0027 | 2,070,930.0 | -2.24% |
| Apr 23, 2024 | $0.0536 | $0.048 | $0.0056 | 3,245,066.0 | -4.85% |
| Apr 22, 2024 | $0.058 | $0.051 | $0.007 | 3,660,256.0 | -7.21% |
| Apr 19, 2024 | $0.0641 | $0.0512 | $0.0129 | 13,652,035.0 | +6.73% |
| Apr 18, 2024 | $0.058 | $0.048 | $0.01 | 4,721,192.0 | +6.12% |
| Apr 17, 2024 | $0.049 | $0.0435 | $0.0055 | 4,797,440.0 | +2.08% |
| Apr 16, 2024 | $0.0494 | $0.0462 | $0.0032 | 2,065,326.0 | -2.83% |
| Apr 15, 2024 | $0.056 | $0.0487 | $0.0073 | 3,370,777.0 | -9.02% |
| Apr 12, 2024 | $0.0577 | $0.052 | $0.0057 | 2,564,746.0 | -1.27% |
| Apr 11, 2024 | $0.0578 | $0.0525 | $0.0053 | 1,350,711.0 | +2.80% |
| Apr 10, 2024 | $0.061 | $0.052 | $0.00899 | 3,957,447.0 | -12.30% |
| Apr 09, 2024 | $0.0649 | $0.055 | $0.0099 | 6,205,143.0 | +11.72% |
| Apr 08, 2024 | $0.056 | $0.052 | $0.004 | 2,118,008.0 | +2.63% |
| Apr 05, 2024 | $0.0532 | $0.0492 | $0.004 | 2,603,429.0 | +8.79% |
| Apr 04, 2024 | $0.0535 | $0.0481 | $0.0054 | 2,627,874.0 | -1.21% |
| Apr 03, 2024 | $0.0515 | $0.049 | $0.0025 | 5,174,507.0 | +1.02% |
| Apr 02, 2024 | $0.0575 | $0.0461 | $0.0114 | 7,883,069.0 | -14.78% |
Crown ElectroKinetics Corp Stock (CRKN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crown ElectroKinetics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRKN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crown ElectroKinetics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crown ElectroKinetics Corp Stock (CRKN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.0569 | $0.048 | $0.0089 | 10,354,894.0 | +0.00% |
| Apr, 2024 | $0.0649 | $0.0435 | $0.0214 | 117,140,106.0 | -18.53% |
| Mar, 2024 | $0.1009 | $0.0552 | $0.0457 | 63,210,991.0 | -39.43% |
| Feb, 2024 | $0.138 | $0.092 | $0.046 | 36,286,694.0 | -24.50% |
| Jan, 2024 | $0.1585 | $0.1022 | $0.0563 | 59,712,707.0 | -11.19% |
Crown ElectroKinetics Corp Stock (CRKN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.19 | $0.1161 | $0.0739 | 60,196,738.0 | -13.08% |
| Nov, 2023 | $0.288 | $0.152 | $0.136 | 97,080,992.0 | -32.12% |
| Oct, 2023 | $0.52 | $0.233 | $0.287 | 39,973,337.0 | -43.82% |
| Sep, 2023 | $1.41 | $0.44 | $0.97 | 45,097,504.0 | -63.82% |
| Aug, 2023 | $2.47 | $0.0415 | $2.42 | 331,706,344.0 | +1,657% |
| Jul, 2023 | $0.1285 | $0.065 | $0.0635 | 145,288,251.0 | -46.61% |
| Jun, 2023 | $0.195 | $0.13 | $0.065 | 110,733,532.0 | -10.76% |
| May, 2023 | $0.236 | $0.1012 | $0.1348 | 134,282,806.0 | -8.19% |
| Apr, 2023 | $0.2777 | $0.0711 | $0.2066 | 372,434,598.0 | +11.50% |
| Mar, 2023 | $0.3286 | $0.1226 | $0.206 | 140,273,690.0 | -43.88% |
| Feb, 2023 | $0.415 | $0.2414 | $0.1736 | 40,744,469.0 | -1.65% |
| Jan, 2023 | $0.60 | $0.18 | $0.42 | 125,082,953.0 | +37.42% |
Crown ElectroKinetics Corp Stock (CRKN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.3925 | $0.05 | $0.3425 | 175,865,894.0 | -7.71% |
| Nov, 2022 | $0.27 | $0.181 | $0.089 | 13,360,974.0 | -19.29% |
| Oct, 2022 | $0.48 | $0.1916 | $0.2884 | 134,881,616.0 | +10.92% |
| Sep, 2022 | $0.681 | $0.2133 | $0.4677 | 49,208,704.0 | -43.82% |
| Aug, 2022 | $0.9841 | $0.37 | $0.6141 | 2,488,718.0 | -51.56% |
| Jul, 2022 | $1.25 | $0.81 | $0.44 | 421,488.0 | -7.55% |
| Jun, 2022 | $1.36 | $0.7501 | $0.6099 | 475,078.0 | -7.55% |
| May, 2022 | $1.23 | $0.62 | $0.61 | 752,847.0 | -12.88% |
| Apr, 2022 | $2.12 | $1.04 | $1.08 | 2,461,288.0 | -37.91% |
| Mar, 2022 | $2.00 | $1.28 | $0.715 | 1,238,192.0 | -6.19% |
| Feb, 2022 | $3.04 | $1.80 | $1.24 | 1,596,476.0 | -35.12% |
| Jan, 2022 | $3.89 | $2.33 | $1.56 | 912,235.0 | -25.06% |
0.78%
0.78%
Cap:
|
Volume (24h):