The highest closing price for Crown Electrokinetics (CRKN) last month was $1.40, on October 14. It was down 23.3% for the month. The latest price is $0.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $0.90 | $0.96 | $0.86 | $0.96 | 580,200 |
October 30 2024 | $1.01 | $1.02 | $0.80 | $0.89 | 4,049,800 |
October 29 2024 | $1.14 | $1.25 | $1.00 | $1.02 | 2,218,800 |
October 28 2024 | $1.18 | $1.20 | $1.02 | $1.09 | 2,676,400 |
October 25 2024 | $1.21 | $1.26 | $1.16 | $1.21 | 1,564,000 |
October 24 2024 | $1.20 | $1.29 | $1.18 | $1.19 | 1,261,500 |
October 23 2024 | $1.27 | $1.27 | $1.18 | $1.20 | 405,300 |
October 22 2024 | $1.16 | $1.18 | $1.15 | $1.17 | 241,400 |
October 21 2024 | $1.23 | $1.23 | $1.16 | $1.18 | 301,800 |
October 18 2024 | $1.23 | $1.23 | $1.20 | $1.21 | 334,700 |
October 17 2024 | $1.29 | $1.29 | $1.20 | $1.22 | 599,800 |
October 16 2024 | $1.31 | $1.34 | $1.27 | $1.34 | 557,200 |
October 15 2024 | $1.37 | $1.39 | $1.32 | $1.34 | 938,200 |
October 14 2024 | $1.39 | $1.42 | $1.33 | $1.40 | 938,300 |
October 11 2024 | $1.25 | $1.39 | $1.17 | $1.35 | 1,898,800 |
October 10 2024 | $1.52 | $1.87 | $1.25 | $1.28 | 58,067,700 |
October 09 2024 | $1.17 | $1.20 | $1.15 | $1.17 | 3,160,700 |
October 08 2024 | $1.15 | $1.17 | $1.15 | $1.16 | 129,400 |
October 07 2024 | $1.19 | $1.21 | $1.14 | $1.14 | 213,400 |
October 04 2024 | $1.19 | $1.20 | $1.17 | $1.19 | 140,800 |
October 03 2024 | $1.13 | $1.20 | $1.13 | $1.18 | 207,100 |
October 02 2024 | $1.18 | $1.21 | $1.15 | $1.15 | 288,400 |
October 01 2024 | $1.25 | $1.25 | $1.18 | $1.21 | 182,900 |
Daily pricing data for Crown Electrokinetics dates back to 6/8/2020, and may be incomplete.
