The highest closing price for Crown Electrokinetics (CRKN) in 2021 was $63,000, on January 25, 2021. It was up 4,766,925.1% for the year. The latest price is $0.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $28,350.00 | $35,910.00 | $27,180.00 | $35,910.00 | 19 |
December 30 2021 | $28,710.00 | $29,250.00 | $27,720.00 | $28,620.00 | 5 |
December 29 2021 | $28,620.00 | $29,340.00 | $27,180.00 | $27,630.00 | 5 |
December 28 2021 | $30,600.00 | $30,600.00 | $27,450.00 | $29,160.00 | 3 |
December 27 2021 | $31,320.00 | $31,320.00 | $28,881.00 | $30,150.00 | 3 |
December 23 2021 | $28,440.00 | $29,430.00 | $28,440.00 | $28,980.00 | 2 |
December 22 2021 | $28,080.00 | $29,700.00 | $27,000.00 | $29,160.00 | 4 |
December 21 2021 | $27,063.00 | $29,070.00 | $26,550.00 | $28,980.00 | 6 |
December 20 2021 | $30,240.00 | $30,240.00 | $25,380.00 | $27,360.00 | 10 |
December 17 2021 | $25,920.00 | $30,330.00 | $24,030.00 | $30,330.00 | 6 |
December 16 2021 | $26,190.00 | $26,190.00 | $23,040.00 | $25,110.00 | 10 |
December 15 2021 | $25,650.00 | $26,910.00 | $21,240.00 | $25,650.00 | 16 |
December 14 2021 | $28,980.00 | $28,980.00 | $25,650.00 | $25,650.00 | 7 |
December 13 2021 | $30,420.00 | $30,780.00 | $28,980.00 | $28,980.00 | 4 |
December 10 2021 | $30,510.00 | $30,600.00 | $28,800.00 | $29,970.00 | 3 |
December 09 2021 | $29,250.00 | $31,050.00 | $29,250.00 | $30,510.00 | 2 |
December 08 2021 | $28,800.00 | $29,781.00 | $28,800.00 | $29,781.00 | 2 |
December 07 2021 | $30,690.00 | $30,906.00 | $28,350.00 | $28,620.00 | 6 |
December 06 2021 | $30,870.00 | $31,410.00 | $29,700.00 | $30,690.00 | 2 |
December 03 2021 | $31,860.00 | $32,760.00 | $30,600.00 | $31,095.00 | 2 |
December 02 2021 | $31,050.00 | $33,030.00 | $31,050.00 | $32,400.00 | 4 |
December 01 2021 | $32,220.00 | $33,120.00 | $30,681.00 | $30,780.00 | 2 |
November 30 2021 | $31,770.00 | $33,660.00 | $30,060.00 | $32,130.00 | 4 |
November 29 2021 | $31,590.00 | $32,490.00 | $31,500.00 | $32,220.00 | 4 |
November 26 2021 | $30,690.00 | $31,860.00 | $30,150.00 | $31,500.00 | 2 |
Daily pricing data for Crown Electrokinetics dates back to 6/8/2020, and may be incomplete.
