The highest closing price for Crown Electrokinetics (CRKN) last month was $1.02, on November 5. It was down 70.2% for the month. The latest price is $0.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $0.33 | $0.36 | $0.27 | $0.28 | 29,005,971 |
November 27 2024 | $0.34 | $0.36 | $0.28 | $0.28 | 29,133,990 |
November 26 2024 | $0.46 | $0.47 | $0.27 | $0.31 | 16,136,860 |
November 25 2024 | $0.62 | $0.62 | $0.38 | $0.42 | 12,755,460 |
November 22 2024 | $0.83 | $0.94 | $0.63 | $0.66 | 10,459,900 |
November 21 2024 | $0.90 | $1.04 | $0.79 | $0.80 | 18,005,580 |
November 20 2024 | $0.80 | $0.83 | $0.77 | $0.79 | 7,235,722 |
November 19 2024 | $0.85 | $0.86 | $0.79 | $0.83 | 378,799 |
November 18 2024 | $0.89 | $0.89 | $0.83 | $0.85 | 194,364 |
November 15 2024 | $0.91 | $0.91 | $0.71 | $0.88 | 647,641 |
November 14 2024 | $0.96 | $0.99 | $0.85 | $0.92 | 531,007 |
November 13 2024 | $0.92 | $0.97 | $0.89 | $0.96 | 547,140 |
November 12 2024 | $0.97 | $0.98 | $0.90 | $0.91 | 549,526 |
November 11 2024 | $0.94 | $0.97 | $0.92 | $0.97 | 323,951 |
November 08 2024 | $0.94 | $0.98 | $0.93 | $0.95 | 260,974 |
November 07 2024 | $1.00 | $1.02 | $0.95 | $0.97 | 257,210 |
November 06 2024 | $0.99 | $1.02 | $0.96 | $1.00 | 242,146 |
November 05 2024 | $0.95 | $1.02 | $0.92 | $1.02 | 531,322 |
November 04 2024 | $0.95 | $0.96 | $0.90 | $0.96 | 428,866 |
November 01 2024 | $0.94 | $0.96 | $0.92 | $0.96 | 177,600 |
Daily pricing data for Crown Electrokinetics dates back to 6/8/2020, and may be incomplete.
