Free Trial

Crown ElectroKinetics (CRKN) Stock Chart & Stock Price History

$3.77
+0.24 (+6.80%)
(As of 03:41 PM ET)

Crown ElectroKinetics Stock Price Performance

5 Day
Performance
-0.81%
1 Month
Performance
-40.31%
3 Month
Performance
-52.36%
6 Month
Performance
-77.41%
Year-To-Date
Performance
-83.37%
1 Year
Performance
-99.51%
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 Monday, July, 22, 2024

Crown ElectroKinetics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$3.97$3.53
-11.08%
$3.90$3.50499,969 shs$6.67 million
07/18/2024$3.71$3.97
+7.01%
$3.99$3.72393,082 shs$7.50 million
07/17/2024$4.19$3.71
-11.46%
$4.06$3.71455,912 shs$7.01 million
07/16/2024$3.83$4.19
+9.40%
$4.20$3.72599,467 shs$7.23 million
07/15/2024$3.89$3.83
-1.54%
$3.95$3.721.13 million shs$7.24 million
07/12/2024$3.82$3.89
+1.83%
$3.93$3.65452,679 shs$7.35 million
07/11/2024$3.74$3.82
+2.14%
$4.03$3.75558,331 shs$7.22 million
07/10/2024$3.70$3.74
+1.08%
$3.86$3.65306,200 shs$7.07 million
07/09/2024$3.80$3.70
-2.63%
$4.10$3.60773,263 shs$6.99 million
07/08/2024$3.74$3.80
+1.60%
$4.55$3.753.39 million shs$7.18 million
07/05/2024$4.12$3.74
-9.22%
$4.12$3.72431,418 shs$7.07 million
07/04/2024$4.12$4.12$4.24$3.92337,379 shs$7.79 million
07/03/2024$4.02$4.12
+2.49%
$4.24$3.92337,379 shs$7.79 million
07/02/2024$4.82$4.02
-16.60%
$4.53$4.00370,792 shs$7.60 million
07/01/2024$4.46$4.82
+8.07%
$4.85$3.86587,490 shs$9.11 million
06/28/2024$5.03$4.46
-11.33%
$5.74$4.261.68 million shs$8.43 million
06/27/2024$3.72$5.03
+35.22%
$5.49$3.502.84 million shs$9.51 million
06/26/2024$3.98$3.72
-6.53%
$4.08$3.371.03 million shs$7.03 million
06/25/2024$5.75$3.98
-30.72%
$4.91$3.751.09 million shs$1.12 billion
06/24/2024$6.17$5.75
-6.81%
$6.26$5.40900,697 shs$10.80 million
06/21/2024$7.50$6.17
-17.80%
$6.41$5.701.13 million shs$11.59 million
06/20/2024$8.58$7.50
-12.59%
$8.85$7.02766,951 shs$14.10 million
06/19/2024$8.58$8.58$9.54$7.88615,947 shs$16.13 million
06/18/2024$9.92$8.58
-13.46%
$9.54$7.88600,827 shs$16.13 million
06/17/2024$8.76$9.92
+13.18%
$10.91$9.48749,496 shs$18.64 million
06/14/2024$11.10$8.76
-21.08%
$11.78$8.22889,576 shs$16.47 million
06/13/2024$12.80$11.10
-13.25%
$12.38$10.67487,390 shs$20.86 million
06/12/2024$12.66$12.80
+1.07%
$13.67$12.32687,413 shs$24.05 million
06/11/2024$12.24$12.66
+3.43%
$12.89$11.76742,024 shs$23.80 million
06/10/2024$13.53$12.24
-9.53%
$13.97$11.75385,410 shs$23.01 million
06/07/2024$13.11$13.53
+3.20%
$15.41$13.04788,009 shs$25.43 million
06/06/2024$15.06$13.11
-12.95%
$14.06$12.83392,748 shs$24.64 million
06/05/2024$15.68$15.06
-3.92%
$15.29$12.54812,010 shs$28.31 million
06/04/2024$17.69$15.68
-11.37%
$16.50$15.02604,253 shs$29.46 million
06/03/2024$15.00$17.69
+17.90%
$20.67$15.901.97 million shs$33.24 million
05/31/2024$17.03$15.00
-11.89%
$17.87$14.63931,851 shs$5.17 million
05/30/2024$13.20$17.03
+28.98%
$17.45$12.981.65 million shs$5.87 million
05/29/2024$16.20$13.20
-18.52%
$15.23$12.30827,091 shs$4.55 million
05/28/2024$15.15$16.20
+6.93%
$20.28$15.751.61 million shs$5.58 million
05/27/2024$15.15$15.15$17.06$14.37703,715 shs$5.22 million
Joe Biden’s “China Nightmare” (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
05/24/2024$16.97$15.15
-10.70%
$17.06$14.37688,149 shs$5.22 million
05/23/2024$19.44$16.97
-12.73%
$21.75$16.201.04 million shs$5.85 million
05/22/2024$18.86$19.44
+3.10%
$27.24$14.703.47 million shs$6.70 million
05/21/2024$29.85$18.86
-36.83%
$27.74$17.252.13 million shs$6.50 million
05/20/2024$25.65$29.85
+16.37%
$42.00$22.654.97 million shs$10.29 million
05/17/2024$36.00$25.65
-28.75%
$89.85$21.1511.45 million shs$8.84 million
05/16/2024$6.93$36.00
+419.48%
$79.46$9.7520.33 million shs$12.41 million
05/15/2024$7.14$6.93
-2.94%
$8.70$6.623.28 million shs$2.39 million
05/14/2024$6.87$7.14
+3.93%
$15.75$6.662.55 million shs$2.46 million
05/13/2024$6.44$6.87
+6.76%
$7.22$6.2784,034 shs$2.37 million
05/10/2024$7.05$6.44
-8.72%
$6.98$6.2399,654 shs$2.22 million
05/09/2024$6.42$7.05
+9.81%
$7.13$6.2169,762 shs$2.43 million
05/08/2024$7.02$6.42
-8.55%
$7.05$6.3975,910 shs$2.21 million
05/07/2024$6.69$7.02
+4.93%
$7.32$6.38115,406 shs$2.42 million
05/06/2024$7.07$6.69
-5.31%
$6.98$6.6247,724 shs$2.31 million
05/03/2024$7.05$7.07
+0.21%
$7.80$6.68109,694 shs$2.44 million
05/02/2024$7.32$7.05
-3.69%
$7.94$6.65125,834 shs$2.43 million
05/01/2024$7.49$7.32
-2.20%
$8.54$7.2068,215 shs$2.52 million
04/30/2024$7.58$7.49
-1.19%
$7.76$7.3736,627 shs$2.58 million
04/29/2024$7.64$7.58
-0.79%
$8.85$7.3477,025 shs$2.61 million
04/26/2024$7.50$7.64
+1.80%
$8.28$7.3531,285 shs$2.63 million
04/25/2024$7.19$7.50
+4.38%
$7.80$6.9021,974 shs$2.59 million
04/24/2024$7.35$7.19
-2.24%
$7.43$7.0213,439 shs$2.48 million
04/23/2024$7.73$7.35
-4.85%
$8.04$7.2022,095 shs$2.53 million
04/22/2024$8.33$7.73
-7.21%
$8.70$7.6824,396 shs$2.66 million

This page (NASDAQ:CRKN) was last updated on 7/22/2024 by MarketBeat.com Staff

From Our Partners