5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-51.13%
3 MONTH PERFORMANCE
-88.70%
6 MONTH PERFORMANCE
-96.77%
YEAR-TO-DATE PERFORMANCE
-8.58%
1 YEAR PERFORMANCE
-99.43%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.14 | $0.13 (-7.43%) | $0.14 | $0.13 | 81.06 M | $614,929 |
| 12/31/2024 | $0.21 | $0.14 (-33.83%) | $0.23 | $0.14 | 402.06 M | $662,949 |
| 12/30/2024 | $0.15 | $0.14 (-8.08%) | $0.17 | $0.13 | 117.23 M | $646,631 |
| 12/27/2024 | $0.17 | $0.14 (-17.82%) | $0.18 | $0.14 | 95.71 M | $666,678 |
| 12/26/2024 | $0.14 | $0.13 (-3.94%) | $0.15 | $0.13 | 54.67 M | $613,997 |
| 12/24/2024 | $0.13 | $0.13 (0.62%) | $0.14 | $0.12 | 9.70 M | $605,605 |
| 12/23/2024 | $0.14 | $0.13 (-6.78%) | $0.16 | $0.12 | 27.77 M | $609,335 |
| 12/20/2024 | $0.15 | $0.14 (-9.17%) | $0.15 | $0.14 | 11.26 M | $650,827 |
| 12/19/2024 | $0.17 | $0.15 (-8.4%) | $0.18 | $0.15 | 10.39 M | $706,772 |
| 12/18/2024 | $0.17 | $0.16 (-5.45%) | $0.17 | $0.15 | 11.49 M | $760,852 |
| 12/17/2024 | $0.18 | $0.17 (-5.32%) | $0.20 | $0.16 | 16.49 M | $804,210 |
| 12/16/2024 | $0.20 | $0.20 (0.36%) | $0.22 | $0.19 | 9.63 M | $919,363 |
| 12/13/2024 | $0.21 | $0.20 (-5.21%) | $0.22 | $0.19 | 10.43 M | $932,417 |
| 12/12/2024 | $0.23 | $0.21 (-7.83%) | $0.23 | $0.21 | 8.41 M | $988,362 |
| 12/11/2024 | $0.24 | $0.23 (-3.87%) | $0.24 | $0.21 | 9.30 M | $1.08 M |
| 12/10/2024 | $0.24 | $0.24 (0.71%) | $0.25 | $0.23 | 9.18 M | $1.13 M |
| 12/09/2024 | $0.29 | $0.24 (-14.42%) | $0.29 | $0.23 | 35.34 M | $1.14 M |
| 12/06/2024 | $0.26 | $0.25 (-3.64%) | $0.29 | $0.24 | 28.15 M | $1.16 M |
| 12/05/2024 | $0.29 | $0.24 (-16.46%) | $0.32 | $0.21 | 34.15 M | $1.11 M |
| 12/04/2024 | $0.28 | $0.28 (0.9%) | $0.38 | $0.24 | 59.88 M | $1.31 M |
| 12/03/2024 | $0.26 | $0.28 (9.82%) | $0.31 | $0.24 | 35.84 M | $1.32 M |
| 12/02/2024 | $0.29 | $0.27 (-9.52%) | $0.30 | $0.26 | 15.87 M | $1.24 M |
| 11/29/2024 | $0.33 | $0.28 (-14.32%) | $0.36 | $0.27 | 29.01 M | $1.31 M |
| 11/27/2024 | $0.34 | $0.28 (-19.01%) | $0.36 | $0.28 | 29.13 M | $1.30 M |
| 11/26/2024 | $0.46 | $0.31 (-33.33%) | $0.47 | $0.27 | 16.14 M | $1.44 M |
| 11/25/2024 | $0.62 | $0.42 (-31.23%) | $0.62 | $0.38 | 12.76 M | $1.97 M |
| 11/22/2024 | $0.83 | $0.66 (-20.48%) | $0.94 | $0.63 | 10.46 M | $2.20 M |
| 11/21/2024 | $0.90 | $0.80 (-11.33%) | $1.04 | $0.79 | 18.01 M | $2.67 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 |