Free Trial

Crown ElectroKinetics (CRKN) Stock Chart & Stock Price History

Crown ElectroKinetics logo
$0.79 -0.04 (-4.84%)
(As of 11/20/2024 ET)

Crown ElectroKinetics Stock Price Performance

5 Day
Performance
-11.02%
1 Month
Performance
-34.99%
3 Month
Performance
-55.81%
6 Month
Performance
-97.36%
Year-To-Date
Performance
-96.44%
1 Year
Performance
-97.56%
Receive CRKN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crown ElectroKinetics and its competitors with MarketBeat's FREE daily newsletter.

CRKN Stock Chart for Thursday, November, 21, 2024

Crown ElectroKinetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.83$0.79
-5.23%
$0.83$0.786.39 million shs$5.94 million
11/19/2024$0.85$0.83
-2.35%
$0.86$0.79365,961 shs$6.27 million
11/18/2024$0.88$0.85
-3.85%
$0.89$0.83181,261 shs$6.42 million
11/15/2024$0.92$0.88
-3.89%
$0.91$0.71641,770 shs$6.67 million
11/14/2024$0.96$0.92
-4.19%
$0.99$0.85528,236 shs$6.94 million
11/13/2024$0.91$0.96
+5.34%
$0.96$0.89544,551 shs$7.25 million
11/12/2024$0.97$0.91
-6.05%
$0.98$0.90513,172 shs$6.88 million
11/11/2024$0.95$0.97
+2.11%
$0.97$0.92318,205 shs$7.32 million
11/08/2024$0.97$0.95
-2.40%
$0.98$0.93258,339 shs$7.17 million
11/07/2024$1.00$0.97
-2.55%
$1.02$0.95252,870 shs$7.35 million
11/06/2024$1.02$1.00
-2.07%
$1.02$0.96238,604 shs$7.54 million
11/05/2024$0.96$1.02
+6.38%
$1.02$0.92527,472 shs$7.70 million
11/04/2024$0.96$0.96
-0.07%
$0.96$0.90419,935 shs$7.24 million
11/01/2024$0.96$0.96
+0.02%
$0.96$0.92174,265 shs$7.24 million
10/31/2024$0.89$0.96
+8.24%
$0.96$0.86574,403 shs$7.24 million
10/30/2024$1.02$0.89
-13.11%
$1.02$0.804.04 million shs$6.69 million
10/29/2024$1.09$1.02
-6.42%
$1.25$1.002.20 million shs$1.93 million
10/28/2024$1.21$1.09
-9.92%
$1.20$1.022.67 million shs$2.06 million
10/25/2024$1.19$1.21
+1.68%
$1.26$1.161.49 million shs$2.29 million
10/24/2024$1.20$1.19
-0.83%
$1.29$1.18895,245 shs$2.25 million
10/23/2024$1.17$1.20
+2.56%
$1.27$1.18387,536 shs$2.27 million
10/22/2024$1.18$1.17
-0.85%
$1.18$1.15234,732 shs$2.21 million
10/21/2024$1.21$1.18
-2.48%
$1.23$1.16292,463 shs$2.23 million


This page (NASDAQ:CRKN) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners