Get the Stockscreener App
0.1314
4.09%
-0.0056
After Hours:
.13
-0.0014
-1.07%
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 January 03, 2025, is $0.1314.
- Crown Electrokinetics Corp all-time high stock price is $369.87, occurred on August 15, 2023.
- The lowest Crown Electrokinetics Corp stock price recorded was $0.036 on June 24, 2024. Since then, Crown Electrokinetics Corp's stock price has risen over 265.00% to $0.1314 now.
- The 52-week high stock price for CRKN is $90.00, representing a 68,393% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for CRKN is $0.122, indicating a -7.15% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Crown Electrokinetics Corp (CRKN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $0.134 | $0.125 | $0.009 | 48,289,963.0 | -4.09% |
| Jan 02, 2025 | $0.1436 | $0.1296 | $0.014 | 98,822,461.0 | -3.66% |
| Dec 31, 2024 | $0.23 | $0.136 | $0.094 | 398,380,959.0 | +2.52% |
| Dec 30, 2024 | $0.165 | $0.1312 | $0.0338 | 64,813,132.0 | -3.01% |
| Dec 27, 2024 | $0.175 | $0.136 | $0.039 | 92,972,759.0 | +8.58% |
| Dec 26, 2024 | $0.1458 | $0.1282 | $0.0176 | 34,147,281.0 | +1.39% |
| Dec 24, 2024 | $0.143 | $0.124 | $0.019 | 9,704,408.0 | -0.61% |
| Dec 23, 2024 | $0.1577 | $0.122 | $0.0357 | 27,212,682.0 | -6.38% |
| Dec 20, 2024 | $0.1537 | $0.139 | $0.0147 | 10,620,415.0 | -7.92% |
| Dec 19, 2024 | $0.1799 | $0.149 | $0.0309 | 10,273,607.0 | -7.11% |
| Dec 18, 2024 | $0.1734 | $0.1481 | $0.0253 | 11,192,527.0 | -5.39% |
| Dec 17, 2024 | $0.1972 | $0.162 | $0.0352 | 16,319,886.0 | -12.53% |
| Dec 16, 2024 | $0.2175 | $0.19 | $0.0275 | 8,136,215.0 | -1.40% |
| Dec 13, 2024 | $0.2175 | $0.19 | $0.0275 | 10,159,796.0 | -5.66% |
| Dec 12, 2024 | $0.23 | $0.21 | $0.02 | 8,151,407.0 | -8.23% |
| Dec 11, 2024 | $0.2403 | $0.2115 | $0.0288 | 8,958,205.0 | -4.43% |
| Dec 10, 2024 | $0.2463 | $0.23 | $0.0163 | 8,895,841.0 | -0.94% |
| Dec 09, 2024 | $0.289 | $0.2308 | $0.0582 | 34,827,251.0 | -2.05% |
| Dec 06, 2024 | $0.29 | $0.2368 | $0.0532 | 27,573,970.0 | +4.62% |
| Dec 05, 2024 | $0.3208 | $0.21 | $0.1108 | 33,387,306.0 | -15.02% |
| Dec 04, 2024 | $0.3838 | $0.242 | $0.1418 | 59,540,760.0 | -1.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.1436 | $0.125 | $0.0186 | 195,402,387.0 | -7.59% |
Crown Electrokinetics Corp Stock (CRKN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3838 | $0.122 | $0.2618 | 527,951,302.0 | -50.46% |
| Nov, 2024 | $1.04 | $0.271 | $0.769 | 116,789,902.0 | -70.81% |
| Oct, 2024 | $1.87 | $0.8038 | $1.07 | 76,860,974.0 | -22.01% |
| Sep, 2024 | $1.77 | $1.06 | $0.715 | 20,794,833.0 | -12.77% |
| Aug, 2024 | $2.95 | $1.40 | $1.55 | 32,250,608.0 | -46.89% |
| Jul, 2024 | $4.85 | $2.65 | $2.20 | 12,563,977.0 | -40.47% |
| Jun, 2024 | $20.67 | $3.37 | $17.30 | 18,095,178.6 | -70.27% |
| May, 2024 | $90.00 | $6.21 | $83.79 | 54,408,219.9 | +100.40% |
| Apr, 2024 | $9.73 | $6.52 | $3.21 | 711,901.4 | -16.69% |
| Mar, 2024 | $15.13 | $8.28 | $6.86 | 421,406.6 | -39.43% |
| Feb, 2024 | $20.70 | $13.80 | $6.90 | 241,911.3 | -24.50% |
| Jan, 2024 | $23.77 | $15.33 | $8.44 | 398,084.7 | -11.19% |
Crown Electrokinetics Corp Stock (CRKN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.50 | $17.41 | $11.09 | 401,311.6 | -13.08% |
| Nov, 2023 | $43.20 | $22.80 | $20.40 | 647,206.6 | -32.12% |
| Oct, 2023 | $78.00 | $34.95 | $43.05 | 266,488.9 | -43.82% |
| Sep, 2023 | $211.5 | $66.00 | $145.5 | 300,650.0 | -63.82% |
| Aug, 2023 | $369.9 | $6.23 | $363.6 | 2,211,375.6 | +1,657% |
| Jul, 2023 | $19.28 | $9.75 | $9.53 | 968,588.3 | -46.61% |
| Jun, 2023 | $29.25 | $19.50 | $9.75 | 738,223.5 | -10.76% |
| May, 2023 | $35.40 | $15.18 | $20.22 | 895,218.7 | -8.19% |
| Apr, 2023 | $41.66 | $10.66 | $30.99 | 2,482,897.3 | +11.50% |
| Mar, 2023 | $49.29 | $18.39 | $30.90 | 935,157.9 | -43.88% |
| Feb, 2023 | $62.25 | $36.21 | $26.04 | 271,629.8 | -1.65% |
| Jan, 2023 | $90.00 | $27.00 | $63.00 | 833,886.4 | +37.42% |
0.13%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):