-
5 DAY PERFORMANCE
-2.71% -
1 MONTH PERFORMANCE
-27.12% -
3 MONTH PERFORMANCE
-52.49% -
6 MONTH PERFORMANCE
-95.44% -
YEAR-TO-DATE PERFORMANCE
-96.11% -
1 YEAR PERFORMANCE
-96.76%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.90 | $0.86 (-4.64%) | $0.95 | $0.84 | 10.96 M | |
| 11/20/2024 | $0.80 | $0.79 (-2.1%) | $0.83 | $0.77 | 7.24 M | $2.63 M |
| 11/19/2024 | $0.85 | $0.83 (-2.35%) | $0.86 | $0.79 | 378,800 | $2.78 M |
| 11/18/2024 | $0.89 | $0.85 (-4.2%) | $0.89 | $0.83 | 194,400 | $2.85 M |
| 11/15/2024 | $0.91 | $0.88 (-2.86%) | $0.91 | $0.71 | 647,641 | $2.96 M |
| 11/14/2024 | $0.96 | $0.92 (-4.21%) | $0.99 | $0.85 | 531,007 | $3.08 M |
| 11/13/2024 | $0.92 | $0.96 (4.35%) | $0.97 | $0.89 | 547,140 | $3.22 M |
| 11/12/2024 | $0.97 | $0.91 (-6.05%) | $0.98 | $0.90 | 549,526 | $3.05 M |
| 11/11/2024 | $0.94 | $0.97 (3.69%) | $0.97 | $0.92 | 324,000 | $3.25 M |
| 11/08/2024 | $0.94 | $0.95 (0.61%) | $0.98 | $0.93 | 261,000 | $3.18 M |
| 11/07/2024 | $1.00 | $0.97 (-2.55%) | $1.02 | $0.95 | 257,210 | $3.26 M |
| 11/06/2024 | $0.99 | $1.00 (0.9%) | $1.02 | $0.96 | 242,146 | $3.35 M |
| 11/05/2024 | $0.95 | $1.02 (7.37%) | $1.02 | $0.92 | 531,322 | $3.42 M |
| 11/04/2024 | $0.95 | $0.96 (1.46%) | $0.96 | $0.90 | 428,900 | $3.21 M |
| 11/01/2024 | $0.94 | $0.96 (2.07%) | $0.96 | $0.92 | 177,636 | $3.21 M |
| 10/31/2024 | $0.90 | $0.96 (6.59%) | $0.96 | $0.86 | 580,200 | $3.21 M |
| 10/30/2024 | $1.01 | $0.89 (-12.25%) | $1.02 | $0.80 | 4.05 M | $2.97 M |
| 10/29/2024 | $1.14 | $1.02 (-10.53%) | $1.25 | $1.00 | 2.22 M | $3.42 M |
| 10/28/2024 | $1.18 | $1.09 (-7.63%) | $1.20 | $1.02 | 2.68 M | $3.65 M |
| 10/25/2024 | $1.21 | $1.21 (0%) | $1.26 | $1.16 | 1.56 M | $4.05 M |
| 10/24/2024 | $1.20 | $1.19 (-0.83%) | $1.29 | $1.18 | 1.26 M | $3.99 M |
| 10/23/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.18 | 405,300 | $4.02 M |
| 10/22/2024 | $1.16 | $1.17 (0.86%) | $1.18 | $1.15 | 241,434 | $3.92 M |
| 10/21/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.16 | 301,825 | $3.95 M |
| 10/18/2024 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.20 | 334,721 | $4.05 M |
| 10/17/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.20 | 599,836 | $4.09 M |
| 10/16/2024 | $1.31 | $1.34 (2.29%) | $1.34 | $1.27 | 557,200 | $4.49 M |
| 10/15/2024 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.32 | 938,212 | $4.49 M |
| 10/14/2024 | $1.39 | $1.40 (0.72%) | $1.42 | $1.33 | 938,305 | $4.69 M |
| 10/11/2024 | $1.25 | $1.35 (8%) | $1.39 | $1.17 | 1.90 M | $4.52 M |
| 10/10/2024 | $1.52 | $1.28 (-15.79%) | $1.87 | $1.25 | 58.07 M | $4.29 M |
| 10/09/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 3.16 M | $3.92 M |
| 10/08/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.15 | 129,400 | $3.89 M |
| 10/07/2024 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.14 | 213,400 | $3.82 M |
| 10/04/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.17 | 144,175 | $3.99 M |
| 10/03/2024 | $1.13 | $1.18 (4.42%) | $1.20 | $1.13 | 207,142 | $3.95 M |
| 10/02/2024 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.15 | 288,445 | $3.85 M |
| 10/01/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.18 | 182,900 | $4.05 M |
| 09/30/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.21 | 274,087 | $4.12 M |
| 09/27/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.19 | 214,411 | $4.12 M |
| 09/26/2024 | $1.16 | $1.25 (7.76%) | $1.27 | $1.16 | 514,523 | $4.19 M |
| 09/25/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.11 | 391,601 | $4.02 M |
| 09/24/2024 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.17 | 500,600 | $3.95 M |
| 09/23/2024 | $1.22 | $1.19 (-2.46%) | $1.39 | $1.18 | 1.77 M | $3.99 M |
| 09/20/2024 | $1.18 | $1.19 (0.85%) | $1.25 | $1.18 | 817,800 | $3.99 M |
| 09/19/2024 | $1.40 | $1.24 (-11.43%) | $1.42 | $1.16 | 8.19 M | $4.15 M |
| 09/18/2024 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.21 | 296,539 | $4.22 M |
| 09/17/2024 | $1.33 | $1.28 (-3.76%) | $1.38 | $1.26 | 403,500 | $4.29 M |
| 09/16/2024 | $1.34 | $1.36 (1.49%) | $1.39 | $1.24 | 236,300 | $4.55 M |
| 09/13/2024 | $1.27 | $1.34 (5.51%) | $1.34 | $1.25 | 228,730 | $4.49 M |
| 09/12/2024 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.22 | 210,400 | $4.15 M |
| 09/11/2024 | $1.22 | $1.29 (5.74%) | $1.29 | $1.17 | 378,844 | $4.32 M |
| 09/10/2024 | $1.33 | $1.22 (-8.27%) | $1.35 | $1.06 | 1.44 M | $4.09 M |
| 09/09/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.44 | 1.04 M | $4.99 M |
| 09/06/2024 | $1.59 | $1.50 (-5.66%) | $1.62 | $1.42 | 329,200 | $5.02 M |
| 09/05/2024 | $1.72 | $1.61 (-6.4%) | $1.77 | $1.52 | 708,600 | $5.39 M |
| 09/04/2024 | $1.44 | $1.71 (18.75%) | $1.78 | $1.43 | 2.74 M | $5.73 M |
| 09/03/2024 | $1.40 | $1.46 (4.29%) | $1.46 | $1.31 | 436,438 | $4.89 M |
| 08/30/2024 | $1.52 | $1.41 (-7.24%) | $1.56 | $1.40 | 638,300 | $4.72 M |
| 08/29/2024 | $1.73 | $1.52 (-12.14%) | $1.73 | $1.51 | 762,906 | $5.09 M |
| 08/28/2024 | $1.90 | $1.70 (-10.53%) | $1.90 | $1.70 | 577,400 | $5.69 M |
| 08/27/2024 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.86 | 736,605 | $6.33 M |
| 08/26/2024 | $2.00 | $2.03 (1.5%) | $2.17 | $1.89 | 1.29 M | $6.80 M |
| 08/23/2024 | $2.27 | $2.02 (-11.01%) | $2.35 | $1.81 | 6.25 M | $6.77 M |
| 08/22/2024 | $1.79 | $2.19 (22.35%) | $2.95 | $1.74 | 17.72 M | $7.33 M |
| 08/21/2024 | $1.77 | $1.81 (2.26%) | $1.89 | $1.76 | 451,400 | $6.06 M |