-
5 DAY PERFORMANCE
+2.52% -
1 MONTH PERFORMANCE
-28.24% -
3 MONTH PERFORMANCE
-72.65% -
6 MONTH PERFORMANCE
-86.43% -
YEAR-TO-DATE PERFORMANCE
-94.49% -
1 YEAR PERFORMANCE
-98.31%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $1.79 | $1.78 (-0.56%) | $1.80 | $1.70 | 166,200 | $5.96 M |
| 08/19/2024 | $1.87 | $1.75 (-6.42%) | $1.89 | $1.73 | 249,100 | $5.86 M |
| 08/16/2024 | $1.84 | $1.85 (0.54%) | $1.97 | $1.84 | 309,400 | $6.20 M |
| 08/15/2024 | $1.83 | $1.90 (3.83%) | $1.90 | $1.73 | 271,600 | $6.36 M |
| 08/14/2024 | $2.06 | $1.77 (-14.08%) | $2.10 | $1.70 | 584,845 | $5.93 M |
| 08/13/2024 | $2.02 | $1.97 (-2.48%) | $2.10 | $1.91 | 495,508 | $6.60 M |
| 08/12/2024 | $2.08 | $2.02 (-2.88%) | $2.14 | $1.92 | 316,900 | $6.77 M |
| 08/09/2024 | $2.05 | $1.92 (-6.34%) | $2.06 | $1.92 | 271,130 | $6.43 M |
| 08/08/2024 | $1.93 | $2.08 (7.77%) | $2.17 | $1.93 | 222,500 | $6.97 M |
| 08/07/2024 | $2.21 | $1.91 (-13.57%) | $2.29 | $1.91 | 183,600 | $6.40 M |
| 08/06/2024 | $2.11 | $2.24 (6.16%) | $2.24 | $2.11 | 202,000 | $7.50 M |
| 08/05/2024 | $1.98 | $2.06 (4.04%) | $2.15 | $1.90 | 217,600 | $6.90 M |
| 08/02/2024 | $2.24 | $2.15 (-4.02%) | $2.31 | $2.15 | 277,110 | $7.20 M |
| 08/01/2024 | $2.64 | $2.32 (-12.12%) | $2.65 | $2.32 | 358,503 | $7.77 M |
| 07/31/2024 | $2.75 | $2.66 (-3.27%) | $2.80 | $2.65 | 187,000 | $8.91 M |
| 07/30/2024 | $3.07 | $2.73 (-11.07%) | $3.15 | $2.70 | 339,800 | $9.14 M |
| 07/29/2024 | $3.10 | $3.09 (-0.32%) | $3.39 | $3.06 | 430,137 | $10.35 M |
| 07/26/2024 | $3.17 | $2.99 (-5.68%) | $3.26 | $2.99 | 244,700 | $10.01 M |
| 07/25/2024 | $3.42 | $3.18 (-7.02%) | $3.42 | $3.08 | 305,900 | $10.65 M |
| 07/24/2024 | $3.55 | $3.37 (-5.07%) | $3.75 | $3.36 | 294,400 | $11.29 M |
| 07/23/2024 | $3.61 | $3.58 (-0.83%) | $3.86 | $3.58 | 293,536 | $11.99 M |
| 07/22/2024 | $3.66 | $3.70 (1.09%) | $3.79 | $3.60 | 266,500 | $12.39 M |
| 07/19/2024 | $3.83 | $3.53 (-7.83%) | $3.90 | $3.50 | 502,200 | $11.82 M |
| 07/18/2024 | $3.72 | $3.97 (6.72%) | $3.99 | $3.72 | 395,900 | $13.30 M |
| 07/17/2024 | $3.99 | $3.71 (-7.02%) | $4.06 | $3.71 | 460,335 | $12.43 M |
| 07/16/2024 | $3.86 | $4.19 (8.55%) | $4.20 | $3.72 | 606,544 | $14.03 M |
| 07/15/2024 | $3.90 | $3.83 (-1.79%) | $3.95 | $3.70 | 1.13 M | $12.83 M |
| 07/12/2024 | $3.81 | $3.89 (2.1%) | $3.93 | $3.65 | 463,900 | $13.03 M |
| 07/11/2024 | $3.75 | $3.82 (1.87%) | $4.03 | $3.75 | 567,729 | $12.79 M |
| 07/10/2024 | $3.75 | $3.74 (-0.27%) | $3.86 | $3.65 | 356,500 | $12.53 M |
| 07/09/2024 | $3.81 | $3.70 (-2.89%) | $4.10 | $3.60 | 787,999 | $12.39 M |
| 07/08/2024 | $4.51 | $3.80 (-15.74%) | $4.55 | $3.75 | 3.43 M | $12.73 M |
| 07/05/2024 | $4.05 | $3.74 (-7.65%) | $4.12 | $3.72 | 438,036 | $12.53 M |
| 07/03/2024 | $4.04 | $4.12 (1.98%) | $4.24 | $3.92 | 337,400 | $13.80 M |
| 07/02/2024 | $4.48 | $4.02 (-10.27%) | $4.53 | $4.00 | 382,332 | $13.46 M |
| 07/01/2024 | $4.45 | $4.82 (8.31%) | $4.85 | $3.86 | 597,300 | $16.14 M |
| 06/28/2024 | $4.85 | $4.46 (-8.04%) | $5.74 | $4.26 | 1.69 M | $14.94 M |