loading

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 November 27, 2024, is $0.2791.
  • 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 675.28% to $0.2791 now.
  • The 52-week high stock price for CRKN is $90.00, representing a 32,147% increase from the current share price, occurred on May 17, 2024.
  • The 52-week low stock price for CRKN is $0.271, indicating a -2.90% decrease from the current share price, occurred on November 26, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $0.3562 $0.2775 $0.0787 21,491,483.0 -9.38%
Nov 26, 2024 $0.47 $0.271 $0.199 15,746,764.0 -27.19%
Nov 25, 2024 $0.62 $0.3801 $0.2399 12,364,641.0 -35.68%
Nov 22, 2024 $0.94 $0.6335 $0.3065 10,148,796.0 -17.59%
Nov 21, 2024 $1.04 $0.79 $0.25 17,784,616.0 +1.57%
Nov 20, 2024 $0.8297 $0.77 $0.0597 5,349,301.0 -5.34%
Nov 19, 2024 $0.8595 $0.79 $0.0695 358,401.0 -2.35%
Nov 18, 2024 $0.89 $0.831 $0.059 179,372.0 -3.85%
Nov 15, 2024 $0.91 $0.7113 $0.1987 596,490.0 -3.89%
Nov 14, 2024 $0.99 $0.851 $0.139 528,081.0 -4.19%
Nov 13, 2024 $0.97 $0.89 $0.08 537,207.0 +5.34%
Nov 12, 2024 $0.98 $0.90 $0.08 520,244.0 -6.05%
Nov 11, 2024 $0.9738 $0.916 $0.0578 318,442.0 +2.11%
Nov 08, 2024 $0.9805 $0.93 $0.0505 258,034.0 -2.40%
Nov 07, 2024 $1.02 $0.9525 $0.0675 252,552.0 -2.55%
Nov 06, 2024 $1.02 $0.9588 $0.0612 240,445.0 -2.07%
Nov 05, 2024 $1.02 $0.92 $0.10 525,638.0 +6.38%
Nov 04, 2024 $0.9588 $0.90 $0.0588 409,266.0 -0.07%
Nov 01, 2024 $0.9595 $0.9218 $0.0377 174,156.0 +0.02%
Oct 31, 2024 $0.96 $0.8623 $0.0977 574,743.0 +8.24%
Oct 30, 2024 $1.02 $0.8038 $0.2157 4,031,404.0 -13.11%
Oct 29, 2024 $1.25 $1.00 $0.25 2,205,881.0 -6.42%

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
Nov, 2024 $1.04 $0.271 $0.769 109,275,412.0 -70.91%
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%

Crown Electrokinetics Corp Stock (CRKN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $58.88 $7.50 $51.38 1,172,439.3 -7.71%
Nov, 2022 $40.50 $27.15 $13.35 89,073.2 -19.29%
Oct, 2022 $72.00 $28.74 $43.26 899,210.8 +10.92%
Sep, 2022 $102.2 $31.99 $70.16 328,058.0 -43.82%
Aug, 2022 $147.6 $55.50 $92.12 16,591.5 -51.56%
Jul, 2022 $187.5 $121.5 $66.00 2,809.9 -7.55%
Jun, 2022 $204.0 $112.5 $91.49 3,167.2 -7.55%
May, 2022 $184.5 $93.00 $91.50 5,019.0 -12.88%
Apr, 2022 $318.0 $156.0 $162.0 16,408.6 -37.91%
Mar, 2022 $300.0 $192.8 $107.2 8,254.6 -6.19%
Feb, 2022 $456.0 $270.0 $186.0 10,643.2 -35.12%
Jan, 2022 $583.5 $348.8 $234.7 6,081.6 -25.06%
specialty_chemicals WLK
$128.55
price up icon 0.28%
specialty_chemicals RPM
$138.85
price down icon 0.54%
specialty_chemicals IFF
$90.82
price down icon 0.12%
specialty_chemicals LYB
$83.04
price up icon 1.10%
specialty_chemicals PPG
$123.45
price up icon 0.08%
specialty_chemicals DD
$83.90
price up icon 0.07%
Cap:     |  Volume (24h):