• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Crown ElectroKinetics Corp. (CRKN) Charts

Crown ElectroKinetics Corp. (CRKN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.95

-$0.02

(-2.06%)

Day's range
$0.93
Day's range
$0.98
  • 5 DAY PERFORMANCE

    -0.92%
  • 1 MONTH PERFORMANCE

    -18.80%
  • 3 MONTH PERFORMANCE

    -50.52%
  • 6 MONTH PERFORMANCE

    -86.52%
  • YEAR-TO-DATE PERFORMANCE

    -95.71%
  • 1 YEAR PERFORMANCE

    -97.20%

Crown ElectroKinetics Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $0.94 $0.95   (0.61%) $0.98 $0.93 260,974 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.