1.02
price up icon6.38%   0.0612
after-market After Hours: .97 -0.05 -4.90%
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 05, 2024, is $1.02.
  • 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 2,733% to $1.02 now.
  • The 52-week high stock price for CRKN is $90.00, representing a 8,724% increase from the current share price, occurred on May 17, 2024.
  • The 52-week low stock price for CRKN is $0.8038, indicating a -21.20% decrease from the current share price, occurred on October 30, 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 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%
Oct 28, 2024 $1.20 $1.02 $0.18 2,660,590.0 -9.92%
Oct 25, 2024 $1.26 $1.16 $0.0999 1,442,487.0 +1.68%
Oct 24, 2024 $1.29 $1.18 $0.11 895,243.0 -0.83%
Oct 23, 2024 $1.27 $1.18 $0.09 387,072.0 +2.56%
Oct 22, 2024 $1.18 $1.15 $0.03 231,444.0 -0.85%
Oct 21, 2024 $1.23 $1.16 $0.07 291,215.0 -2.48%
Oct 18, 2024 $1.23 $1.20 $0.03 297,462.0 -0.82%
Oct 17, 2024 $1.29 $1.20 $0.09 593,658.0 -8.96%
Oct 16, 2024 $1.34 $1.27 $0.072 531,507.0 +0.00%
Oct 15, 2024 $1.39 $1.32 $0.0745 555,328.0 -4.29%
Oct 14, 2024 $1.42 $1.33 $0.0909 911,512.0 +3.70%
Oct 11, 2024 $1.39 $1.17 $0.225 1,859,427.0 +5.47%
Oct 10, 2024 $1.87 $1.25 $0.62 57,866,398.0 +9.40%
Oct 09, 2024 $1.20 $1.15 $0.05 421,225.0 +0.86%
Oct 08, 2024 $1.17 $1.15 $0.02 121,149.0 +1.75%

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 $1.02 $0.90 $0.12 1,634,698.0 +6.33%
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 RPM
$129.51
price up icon 1.54%
specialty_chemicals WLK
$132.55
price up icon 0.81%
specialty_chemicals IFF
$99.10
price up icon 0.13%
specialty_chemicals LYB
$85.37
price up icon 1.40%
specialty_chemicals PPG
$124.65
price down icon 0.17%
specialty_chemicals DD
$85.67
price up icon 4.67%
Cap:     |  Volume (24h):