Free Trial

Crown ElectroKinetics (CRKN) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free CRKN Stock Alerts
$0.17
-0.07 (-29.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Crown ElectroKinetics Stock Price Performance

5 Day
Performance
+298.60%
1 Month
Performance
+248.98%
3 Month
Performance
+69.98%
6 Month
Performance
-12.80%
Year-To-Date
Performance
+15.93%
1 Year
Performance
-98.58%
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

Ad Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

CRKN Stock Chart for Saturday, May, 18, 2024

CRKN Chart by TradingView

Crown ElectroKinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.24$0.17
-28.75%		$0.60$0.141.72 billion shs$8.84 million
05/16/2024$0.05$0.24
+419.48%		$0.53$0.073.05 billion shs$12.41 million
05/15/2024$0.05$0.05
-2.94%		$0.06$0.04491.59 million shs$2.39 million
05/14/2024$0.05$0.05
+3.93%		$0.11$0.04382.03 million shs$2.46 million
05/13/2024$0.04$0.05
+6.76%		$0.05$0.0412.61 million shs$2.37 million
05/10/2024$0.05$0.04
-8.72%		$0.05$0.0414.95 million shs$2.22 million
05/09/2024$0.04$0.05
+9.81%		$0.05$0.0410.46 million shs$2.43 million
05/08/2024$0.05$0.04
-8.55%		$0.05$0.0411.39 million shs$2.21 million
05/07/2024$0.04$0.05
+4.93%		$0.05$0.0417.31 million shs$2.42 million
05/06/2024$0.05$0.04
-5.31%		$0.05$0.047.16 million shs$2.31 million
05/03/2024$0.05$0.05
+0.21%		$0.05$0.0416.45 million shs$2.44 million
05/02/2024$0.05$0.05
-3.69%		$0.05$0.0418.88 million shs$2.43 million
05/01/2024$0.05$0.05
-2.20%		$0.06$0.0510.23 million shs$2.52 million
04/30/2024$0.05$0.05
-1.19%		$0.05$0.055.49 million shs$2.58 million
04/29/2024$0.05$0.05
-0.79%		$0.06$0.0511.55 million shs$2.61 million
04/26/2024$0.05$0.05
+1.80%		$0.06$0.054.69 million shs$2.63 million
04/25/2024$0.05$0.05
+4.38%		$0.05$0.053.30 million shs$2.59 million
04/24/2024$0.05$0.05
-2.24%		$0.05$0.052.02 million shs$2.48 million
04/23/2024$0.05$0.05
-4.85%		$0.05$0.053.31 million shs$2.53 million
04/22/2024$0.06$0.05
-7.21%		$0.06$0.053.66 million shs$2.66 million
04/19/2024$0.05$0.06
+6.73%		$0.06$0.0513.55 million shs$2.87 million
04/18/2024$0.05$0.05
+6.12%		$0.06$0.054.78 million shs$2.69 million
04/17/2024$0.05$0.05
+2.08%		$0.05$0.044.80 million shs$2.53 million
04/16/2024$0.05$0.05
-2.83%		$0.05$0.052.06 million shs$2.48 million
04/15/2024$0.05$0.05
-9.02%		$0.06$0.053.38 million shs$2.55 million
04/12/2024$0.06$0.05
-1.27%		$0.06$0.052.60 million shs$686,000.00
04/11/2024$0.05$0.06
+2.80%		$0.06$0.051.38 million shs$695,000.00
04/10/2024$0.06$0.05
-12.30%		$0.06$0.053.99 million shs$676,000.00
04/09/2024$0.06$0.06
+10.91%		$0.06$0.066.28 million shs$771,000.00
04/08/2024$0.05$0.06
+3.38%		$0.06$0.052.15 million shs$695,000.00
04/05/2024$0.05$0.05
+8.79%		$0.05$0.052.69 million shs$672,000.00
04/04/2024$0.05$0.05
-1.21%		$0.05$0.052.55 million shs$618,000.00
04/03/2024$0.05$0.05
+1.02%		$0.05$0.055.15 million shs$626,000.00
04/02/2024$0.06$0.05
-14.78%		$0.06$0.057.84 million shs$619,000.00
04/01/2024$0.06$0.06
-4.01%		$0.06$0.0610.78 million shs$727,000.00
03/29/2024$0.06$0.06$0.06$0.0610.85 million shs$757,000.00
03/28/2024$0.06$0.06
+2.39%		$0.06$0.065.67 million shs$757,000.00
03/27/2024$0.06$0.06
-4.10%		$0.06$0.062.70 million shs$739,000.00
03/26/2024$0.06$0.06
+1.67%		$0.06$0.062.84 million shs$771,000.00
03/25/2024$0.06$0.06
+0.84%		$0.06$0.061.44 million shs$758,000.00
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/22/2024$0.06$0.06
-0.50%		$0.06$0.061.47 million shs$752,000.00
03/21/2024$0.06$0.06
-2.76%		$0.06$0.061.67 million shs$756,000.00
03/20/2024$0.06$0.06
+6.03%		$0.06$0.062.15 million shs$777,000.00
03/19/2024$0.06$0.06
-2.68%		$0.06$0.061.39 million shs$733,000.00
03/18/2024$0.06$0.06
-3.25%		$0.06$0.063.38 million shs$753,000.00
03/15/2024$0.07$0.06
-6.81%		$0.07$0.063.34 million shs$779,000.00
03/14/2024$0.07$0.07
+0.30%		$0.07$0.062.28 million shs$835,000.00
03/13/2024$0.07$0.07
-0.90%		$0.07$0.063.99 million shs$833,000.00
03/12/2024$0.08$0.07
-16.56%		$0.08$0.0610.56 million shs$841,000.00
03/11/2024$0.08$0.08
-5.12%		$0.09$0.081.86 million shs$1.01 million
03/08/2024$0.09$0.08
-1.18%		$0.09$0.081.23 million shs$1.06 million
03/07/2024$0.09$0.09
-0.58%		$0.09$0.081.84 million shs$1.07 million
03/06/2024$0.09$0.09
-3.93%		$0.09$0.085.87 million shs$1.08 million
03/05/2024$0.09$0.09
-2.20%		$0.09$0.094.56 million shs$1.13 million
03/04/2024$0.09$0.09
-3.19%		$0.10$0.092.50 million shs$1.15 million
03/01/2024$0.10$0.09
-4.95%		$0.10$0.092.08 million shs$1.19 million
02/29/2024$0.10$0.10
-1.00%		$0.10$0.101.12 million shs$1.25 million
02/28/2024$0.10$0.10
-0.10%		$0.10$0.10918,865 shs$1.26 million
02/27/2024$0.10$0.10
-0.99%		$0.10$0.092.70 million shs$1.26 million
02/26/2024$0.10$0.10
+0.50%		$0.10$0.10757,510 shs$1.28 million
02/23/2024$0.10$0.10
-1.47%		$0.10$0.10985,510 shs$1.27 million
02/22/2024$0.10$0.10
+2.00%		$0.10$0.101.27 million shs$1.29 million
02/21/2024$0.10$0.10
-1.86%		$0.10$0.106.28 million shs$1.26 million
02/20/2024$0.10$0.10
+1.29%		$0.11$0.101.19 million shs$1.29 million
02/19/2024$0.10$0.10$0.11$0.102.18 million shs$1.27 million
02/16/2024$0.10$0.10
-3.82%		$0.11$0.102.13 million shs$1.27 million

Related Companies:
This page (NASDAQ:CRKN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace